Conifer Holdings Inc (CNFR) Stock

Data as of April 24, 2024

$0.94 ($0.04) 4.39%

Conifer Holdings Inc - Daily Information

Click for more stock information on Conifer Holdings Inc.

Daily Information	Data
Date	April 24, 2024
Open	$0.89
Previous Close	$0.94
High	$0.94
Low	$0.88
Adjusted Open	$0.89
Previous Adjusted Close	$0.94
Adjusted High	$0.94
Adjusted Low	$0.88

About Conifer Holdings Inc (CNFR)

Conifer Holdings, Inc. is an insurance holding company, offering customized coverage solutions tailored to the needs of our specialty insureds. Nationwide, Conifer markets largely through independent agents, and is traded on the NASDAQ exchange under the symbol “CNFR”.

Invest in Conifer Holdings Inc (CNFR)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Conifer Holdings Inc (CNFR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-15	$0.89	$0.94	$0.88	$0.94	$0.94	6,599
2024-04-12	$0.98	$0.98	$0.90	$0.90	$0.90	2,306
2024-04-11	$0.95	$0.95	$0.90	$0.90	$0.90	10,258
2024-04-10	$0.95	$0.95	$0.95	$0.95	$0.95	45
2024-04-09	$1.14	$1.23	$0.88	$0.95	$0.95	5,591
2024-04-08	$0.90	$1.00	$0.90	$0.97	$0.97	3,924
2024-04-05	$1.09	$1.09	$1.09	$1.09	$1.09	245
2024-04-04	$0.95	$1.09	$0.95	$1.09	$1.09	3,373
2024-04-03	$0.93	$1.04	$0.91	$1.04	$1.04	8,836
2024-04-02	$1.17	$1.17	$0.88	$0.93	$0.93	27,668
2024-04-01	$1.26	$1.26	$1.26	$1.26	$1.26	579
2024-03-28	$1.12	$1.25	$1.12	$1.13	$1.13	2,746
2024-03-27	$1.18	$1.18	$1.10	$1.11	$1.11	3,279
2024-03-26	$1.10	$1.10	$1.10	$1.10	$1.10	158
2024-03-25	$1.10	$1.10	$1.10	$1.10	$1.10	2,851
2024-03-22	$1.15	$1.20	$1.15	$1.20	$1.20	459
2024-03-21	$1.11	$1.12	$1.10	$1.12	$1.12	5,463
2024-03-20	$1.10	$1.10	$1.10	$1.10	$1.10	622
2024-03-19	$1.10	$1.12	$1.10	$1.10	$1.10	12,008
2024-03-18	$1.07	$1.30	$1.03	$1.10	$1.10	6,389
2024-03-15	$1.03	$1.08	$1.03	$1.08	$1.08	2,340
2024-03-14	$1.03	$1.12	$1.03	$1.04	$1.04	2,846
2024-03-13	$1.02	$1.04	$1.02	$1.03	$1.03	1,961
2024-03-12	$1.08	$1.08	$1.02	$1.02	$1.02	685
2024-03-11	$1.08	$1.10	$1.08	$1.09	$1.09	585
2024-03-08	$1.09	$1.22	$1.08	$1.08	$1.08	588
2024-03-07	$1.08	$1.23	$1.08	$1.08	$1.08	6,121
2024-03-06	$1.07	$1.07	$1.07	$1.07	$1.07	791
2024-03-05	$1.12	$1.23	$1.01	$1.07	$1.07	17,138
2024-03-04	$1.05	$1.12	$1.05	$1.05	$1.05	1,946
2024-03-01	$1.01	$1.18	$0.82	$1.18	$1.18	28,575
2024-02-29	$1.12	$1.17	$1.08	$1.12	$1.12	1,795
2024-02-28	$1.10	$1.10	$1.10	$1.10	$1.10	571
2024-02-27	$1.20	$1.24	$1.04	$1.12	$1.12	21,667
2024-02-26	$1.24	$1.24	$1.20	$1.20	$1.20	1,170
2024-02-23	$1.27	$1.27	$1.27	$1.27	$1.27	104
2024-02-22	$1.27	$1.27	$1.27	$1.27	$1.27	94
2024-02-21	$1.27	$1.27	$1.27	$1.27	$1.27	102
2024-02-20	$1.21	$1.27	$1.21	$1.27	$1.27	713
2024-02-16	$1.21	$1.30	$1.21	$1.30	$1.30	1,744
2024-02-15	$1.21	$1.21	$1.21	$1.21	$1.21	338
2024-02-14	$1.32	$1.32	$1.32	$1.32	$1.32	180
2024-02-13	$1.23	$1.23	$1.23	$1.23	$1.23	475
2024-02-12	$1.21	$1.31	$1.21	$1.23	$1.23	1,992
2024-02-09	$1.37	$1.37	$1.37	$1.37	$1.37	559
2024-02-08	$1.30	$1.30	$1.30	$1.30	$1.30	213
2024-02-07	$1.22	$1.30	$1.22	$1.30	$1.30	1,094
2024-02-06	$1.37	$1.37	$1.36	$1.36	$1.36	361
2024-02-05	$1.20	$1.37	$1.20	$1.34	$1.34	2,236
2024-02-02	$1.35	$1.38	$1.35	$1.36	$1.36	6,091
2024-02-01	$1.39	$1.39	$1.39	$1.39	$1.39	260
2024-01-31	$1.39	$1.39	$1.29	$1.29	$1.29	257
2024-01-30	$1.26	$1.26	$1.26	$1.26	$1.26	497
2024-01-29	$1.30	$1.30	$1.30	$1.30	$1.30	86
2024-01-26	$1.30	$1.30	$1.30	$1.30	$1.30	98
2024-01-25	$1.30	$1.30	$1.30	$1.30	$1.30	134
2024-01-24	$1.30	$1.30	$1.30	$1.30	$1.30	60
2024-01-23	$1.27	$1.30	$1.27	$1.30	$1.30	7,598
2024-01-22	$1.41	$1.41	$1.30	$1.30	$1.30	4,815
2024-01-19	$1.35	$1.36	$1.31	$1.31	$1.31	19,173
2024-01-18	$1.40	$1.45	$1.40	$1.45	$1.45	485
2024-01-17	$1.39	$1.46	$1.35	$1.39	$1.39	6,197
2024-01-16	$1.49	$1.49	$1.47	$1.47	$1.47	4,441
2024-01-12	$1.45	$1.47	$1.30	$1.30	$1.30	2,130
2024-01-11	$1.39	$1.39	$1.29	$1.29	$1.29	11,922
2024-01-10	$1.25	$1.25	$1.25	$1.25	$1.25	411
2024-01-09	$1.44	$1.45	$1.44	$1.44	$1.44	847
2024-01-08	$1.25	$1.38	$1.25	$1.38	$1.38	896
2024-01-05	$1.44	$1.47	$1.36	$1.36	$1.36	1,108
2024-01-04	$1.28	$1.28	$1.28	$1.28	$1.28	405
2024-01-03	$1.38	$1.45	$1.21	$1.38	$1.38	21,654
2024-01-02	$1.22	$1.38	$1.22	$1.38	$1.38	21,441
2023-12-29	$1.10	$1.10	$1.10	$1.10	$1.10	5,533
2023-12-28	$1.07	$1.08	$1.07	$1.08	$1.08	640
2023-12-27	$1.03	$1.14	$1.03	$1.09	$1.09	9,386
2023-12-26	$1.16	$1.16	$1.05	$1.05	$1.05	5,320
2023-12-22	$1.09	$1.21	$1.09	$1.10	$1.10	7,775
2023-12-21	$1.12	$1.12	$1.06	$1.10	$1.10	16,493
2023-12-20	$1.17	$1.17	$1.07	$1.17	$1.17	3,952
2023-12-19	$1.08	$1.17	$1.08	$1.17	$1.17	4,658
2023-12-18	$1.12	$1.16	$1.12	$1.12	$1.12	919
2023-12-15	$1.22	$1.23	$1.14	$1.14	$1.14	6,054
2023-12-14	$1.23	$1.23	$1.22	$1.22	$1.22	897
2023-12-13	$1.30	$1.30	$1.22	$1.22	$1.22	43,578
2023-12-12	$1.34	$1.34	$1.30	$1.30	$1.30	2,524
2023-12-11	$1.34	$1.34	$1.30	$1.30	$1.30	2,223
2023-12-08	$1.34	$1.38	$1.34	$1.38	$1.38	2,025
2023-12-07	$1.31	$1.37	$1.31	$1.34	$1.34	393
2023-12-06	$1.30	$1.30	$1.30	$1.30	$1.30	2,869
2023-12-05	$1.38	$1.40	$1.33	$1.33	$1.33	1,495
2023-12-04	$1.32	$1.40	$1.31	$1.38	$1.38	11,886
2023-12-01	$1.02	$1.31	$1.02	$1.30	$1.30	27,386
2023-11-30	$1.01	$1.01	$1.00	$1.00	$1.00	1,250
2023-11-29	$1.01	$1.02	$1.01	$1.02	$1.02	297
2023-11-28	$1.01	$1.01	$1.01	$1.01	$1.01	4,875
2023-11-27	$1.14	$1.14	$1.01	$1.01	$1.01	1,213
2023-11-24	$1.11	$1.11	$1.08	$1.08	$1.08	595
2023-11-22	$0.92	$1.09	$0.92	$1.01	$1.01	1,960
2023-11-21	$1.00	$1.00	$0.99	$0.99	$0.99	545
2023-11-20	$0.88	$0.93	$0.88	$0.93	$0.93	2,380
2023-11-17	$0.89	$0.89	$0.80	$0.81	$0.81	5,010
2023-11-16	$0.68	$0.68	$0.68	$0.68	$0.68	273
2023-11-15	$0.83	$0.83	$0.76	$0.76	$0.76	283
2023-11-14	$0.75	$0.82	$0.65	$0.79	$0.79	40,545
2023-11-13	$0.74	$0.75	$0.73	$0.75	$0.75	6,927
2023-11-10	$0.75	$0.82	$0.73	$0.75	$0.75	11,810
2023-11-09	$1.10	$1.10	$0.80	$0.80	$0.80	19,917
2023-11-08	$1.09	$1.10	$1.01	$1.01	$1.01	1,584
2023-11-07	$1.06	$1.11	$1.03	$1.11	$1.11	5,810
2023-11-06	$0.93	$1.07	$0.91	$1.02	$1.02	22,290
2023-11-03	$1.11	$1.16	$1.10	$1.11	$1.11	3,677
2023-11-02	$1.20	$1.20	$1.20	$1.20	$1.20	788
2023-11-01	$1.30	$1.33	$1.21	$1.21	$1.21	3,884
2023-10-31	$1.15	$1.15	$1.15	$1.15	$1.15	200
2023-10-30	$1.15	$1.15	$1.14	$1.15	$1.15	39,270
2023-10-27	$1.16	$1.16	$1.16	$1.16	$1.16	434
2023-10-26	$1.16	$1.16	$1.16	$1.16	$1.16	239
2023-10-25	$1.20	$1.32	$1.16	$1.16	$1.16	1,839
2023-10-24	$1.29	$1.29	$1.24	$1.24	$1.24	464
2023-10-23	$1.29	$1.34	$1.17	$1.17	$1.17	1,780
2023-10-20	$1.18	$1.29	$1.18	$1.29	$1.29	1,382
2023-10-19	$1.35	$1.35	$1.25	$1.35	$1.35	2,758
2023-10-18	$1.34	$1.35	$1.34	$1.35	$1.35	1,537
2023-10-17	$1.29	$1.35	$1.19	$1.19	$1.19	17,048
2023-10-16	$1.19	$1.29	$1.17	$1.17	$1.17	1,570
2023-10-13	$1.23	$1.23	$1.23	$1.23	$1.23	183
2023-10-12	$1.23	$1.23	$1.16	$1.16	$1.16	1,442
2023-10-11	$1.28	$1.28	$1.16	$1.17	$1.17	1,013
2023-10-10	$1.26	$1.26	$1.26	$1.26	$1.26	582
2023-10-09	$1.15	$1.16	$1.15	$1.16	$1.16	5,817
2023-10-06	$1.27	$1.27	$1.27	$1.27	$1.27	277
2023-10-05	$1.27	$1.27	$1.27	$1.27	$1.27	183
2023-10-04	$1.15	$1.30	$1.15	$1.27	$1.27	9,930
2023-10-03	$1.23	$1.23	$1.23	$1.23	$1.23	3,570
2023-10-02	$1.22	$1.25	$1.16	$1.16	$1.16	5,257
2023-09-29	$1.17	$1.17	$1.15	$1.15	$1.15	5,902
2023-09-28	$1.17	$1.17	$1.17	$1.17	$1.17	387
2023-09-27	$1.15	$1.19	$1.15	$1.15	$1.15	6,676
2023-09-26	$1.23	$1.23	$1.23	$1.23	$1.23	426
2023-09-25	$1.20	$1.20	$1.18	$1.18	$1.18	1,152
2023-09-22	$1.30	$1.35	$1.30	$1.30	$1.30	9,833
2023-09-21	$1.22	$1.22	$1.22	$1.22	$1.22	4,841
2023-09-20	$1.35	$1.35	$1.28	$1.34	$1.34	1,504
2023-09-19	$1.35	$1.35	$1.35	$1.35	$1.35	295
2023-09-18	$1.45	$1.45	$1.31	$1.35	$1.35	2,524
2023-09-15	$1.34	$1.50	$1.25	$1.46	$1.46	19,758
2023-09-14	$1.15	$1.16	$1.14	$1.14	$1.14	1,539
2023-09-13	$1.21	$1.35	$1.13	$1.13	$1.13	11,022
2023-09-12	$1.22	$1.36	$1.16	$1.21	$1.21	9,523
2023-09-11	$1.27	$1.42	$1.21	$1.21	$1.21	10,765
2023-09-08	$1.40	$1.50	$1.31	$1.35	$1.35	6,173
2023-09-07	$1.31	$1.38	$1.30	$1.38	$1.38	1,638
2023-09-06	$1.37	$1.46	$1.31	$1.31	$1.31	7,062
2023-09-05	$1.38	$1.47	$1.36	$1.36	$1.36	2,325
2023-09-01	$1.56	$1.56	$1.56	$1.56	$1.56	461
2023-08-31	$1.46	$1.55	$1.36	$1.55	$1.55	1,737
2023-08-30	$1.36	$1.46	$1.36	$1.46	$1.46	712
2023-08-29	$1.49	$1.59	$1.46	$1.47	$1.47	9,774
2023-08-28	$1.45	$1.45	$1.45	$1.45	$1.45	186
2023-08-25	$1.47	$1.47	$1.45	$1.45	$1.45	1,588
2023-08-24	$1.41	$1.50	$1.31	$1.47	$1.47	3,697
2023-08-23	$1.33	$1.35	$1.33	$1.34	$1.34	1,836
2023-08-22	$1.37	$1.37	$1.37	$1.37	$1.37	487
2023-08-21	$1.41	$1.41	$1.41	$1.41	$1.41	235
2023-08-18	$1.49	$1.49	$1.40	$1.40	$1.40	2,223
2023-08-17	$1.45	$1.45	$1.45	$1.45	$1.45	160
2023-08-16	$1.44	$1.45	$1.44	$1.45	$1.45	7,177
2023-08-15	$1.40	$1.40	$1.40	$1.40	$1.40	151
2023-08-14	$1.20	$1.43	$1.20	$1.42	$1.42	1,784
2023-08-11	$1.30	$1.42	$1.26	$1.42	$1.42	2,351
2023-08-10	$1.21	$1.37	$1.21	$1.37	$1.37	2,162
2023-08-09	$1.28	$1.28	$1.21	$1.21	$1.21	1,984
2023-08-08	$1.22	$1.22	$1.22	$1.22	$1.22	536
2023-08-07	$1.07	$1.34	$1.07	$1.22	$1.22	6,139
2023-08-04	$1.17	$1.21	$1.11	$1.12	$1.12	7,040
2023-08-03	$1.27	$1.28	$1.21	$1.21	$1.21	3,785
2023-08-02	$1.35	$1.35	$1.11	$1.28	$1.28	19,276
2023-08-01	$1.40	$1.40	$1.32	$1.40	$1.40	6,094
2023-07-31	$1.45	$1.45	$1.19	$1.43	$1.43	20,365
2023-07-28	$1.52	$1.52	$1.52	$1.52	$1.52	134
2023-07-27	$1.52	$1.52	$1.52	$1.52	$1.52	131
2023-07-26	$1.68	$1.68	$1.51	$1.52	$1.52	1,486
2023-07-25	$1.54	$1.54	$1.54	$1.54	$1.54	95
2023-07-24	$1.54	$1.54	$1.53	$1.54	$1.54	13,185
2023-07-21	$1.65	$1.65	$1.65	$1.65	$1.65	2
2023-07-20	$1.64	$1.65	$1.64	$1.65	$1.65	565
2023-07-19	$1.63	$1.65	$1.62	$1.62	$1.62	1,617
2023-07-18	$1.55	$1.55	$1.55	$1.55	$1.55	237
2023-07-17	$1.55	$1.55	$1.53	$1.53	$1.53	428
2023-07-14	$1.62	$1.62	$1.62	$1.62	$1.62	24
2023-07-13	$1.55	$1.62	$1.55	$1.62	$1.62	828
2023-07-12	$1.56	$1.57	$1.53	$1.53	$1.53	3,454
2023-07-11	$1.55	$1.55	$1.55	$1.55	$1.55	590
2023-07-10	$1.63	$1.65	$1.55	$1.55	$1.55	6,247
2023-07-07	$1.64	$1.64	$1.64	$1.64	$1.64	341
2023-07-06	$1.62	$1.67	$1.62	$1.67	$1.67	271
2023-07-05	$1.66	$1.69	$1.66	$1.69	$1.69	2,102
2023-07-03	$1.70	$1.70	$1.70	$1.70	$1.70	12
2023-06-30	$1.70	$1.75	$1.70	$1.70	$1.70	685
2023-06-29	$1.62	$1.62	$1.62	$1.62	$1.62	181
2023-06-28	$1.62	$1.62	$1.62	$1.62	$1.62	215
2023-06-27	$1.62	$1.62	$1.62	$1.62	$1.62	87
2023-06-26	$1.62	$1.62	$1.62	$1.62	$1.62	121
2023-06-23	$1.62	$1.62	$1.62	$1.62	$1.62	159
2023-06-22	$1.74	$1.74	$1.74	$1.74	$1.74	119
2023-06-21	$1.73	$1.74	$1.64	$1.74	$1.74	1,773
2023-06-20	$1.74	$1.74	$1.74	$1.74	$1.74	752
2023-06-16	$1.68	$1.80	$1.65	$1.71	$1.71	9,904
2023-06-15	$1.61	$1.68	$1.59	$1.65	$1.65	1,792
2023-06-14	$1.60	$1.66	$1.60	$1.66	$1.66	1,681
2023-06-13	$1.60	$1.61	$1.60	$1.60	$1.60	1,787
2023-06-12	$1.60	$1.60	$1.60	$1.60	$1.60	89
2023-06-09	$1.60	$1.60	$1.60	$1.60	$1.60	387
2023-06-08	$1.58	$1.59	$1.58	$1.59	$1.59	269
2023-06-07	$1.58	$1.60	$1.58	$1.60	$1.60	658
2023-06-06	$1.56	$1.63	$1.56	$1.60	$1.60	3,573
2023-06-05	$1.55	$1.67	$1.55	$1.64	$1.64	11,209
2023-06-02	$1.60	$1.60	$1.50	$1.60	$1.60	15,197
2023-06-01	$1.60	$1.60	$1.60	$1.60	$1.60	711
2023-05-31	$1.64	$1.64	$1.64	$1.64	$1.64	1,293
2023-05-30	$1.65	$1.65	$1.60	$1.60	$1.60	3,015
2023-05-26	$1.67	$1.68	$1.63	$1.63	$1.63	9,060
2023-05-25	$1.70	$1.70	$1.67	$1.67	$1.67	2,965
2023-05-24	$1.67	$1.67	$1.67	$1.67	$1.67	1,176
2023-05-23	$1.62	$1.67	$1.62	$1.65	$1.65	5,933
2023-05-22	$1.61	$1.61	$1.61	$1.61	$1.61	276
2023-05-19	$1.61	$1.61	$1.61	$1.61	$1.61	37
2023-05-18	$1.62	$1.67	$1.61	$1.61	$1.61	4,299
2023-05-17	$1.69	$1.70	$1.69	$1.69	$1.69	638
2023-05-16	$1.61	$1.69	$1.61	$1.69	$1.69	680
2023-05-15	$1.65	$1.65	$1.61	$1.61	$1.61	592
2023-05-12	$1.68	$1.68	$1.57	$1.58	$1.58	22,724
2023-05-11	$1.67	$1.75	$1.65	$1.65	$1.65	47,999
2023-05-10	$1.57	$1.67	$1.55	$1.56	$1.56	1,117
2023-05-09	$1.55	$1.55	$1.55	$1.55	$1.55	12
2023-05-08	$1.67	$1.68	$1.55	$1.55	$1.55	1,832
2023-05-05	$1.68	$1.68	$1.68	$1.68	$1.68	226
2023-05-04	$1.55	$1.56	$1.55	$1.56	$1.56	607
2023-05-03	$1.54	$1.61	$1.54	$1.54	$1.54	1,246
2023-05-02	$1.65	$1.68	$1.55	$1.68	$1.68	2,668
2023-05-01	$1.60	$1.60	$1.56	$1.56	$1.56	958
2023-04-28	$1.60	$1.67	$1.56	$1.67	$1.67	939
2023-04-27	$1.68	$1.68	$1.68	$1.68	$1.68	202
2023-04-26	$1.65	$1.65	$1.65	$1.65	$1.65	8
2023-04-25	$1.65	$1.65	$1.65	$1.65	$1.65	10
2023-04-24	$1.65	$1.65	$1.65	$1.65	$1.65	0
2023-04-21	$1.65	$1.65	$1.65	$1.65	$1.65	5
2023-04-20	$1.68	$1.68	$1.65	$1.65	$1.65	914
2023-04-19	$1.73	$1.73	$1.67	$1.70	$1.70	2,944
2023-04-18	$1.60	$1.60	$1.60	$1.60	$1.60	315
2023-04-17	$1.56	$1.58	$1.50	$1.58	$1.58	14,702
2023-04-14	$1.65	$1.65	$1.56	$1.58	$1.58	655
2023-04-13	$1.72	$1.72	$1.66	$1.71	$1.71	2,022
2023-04-12	$1.73	$1.73	$1.73	$1.73	$1.73	243
2023-04-11	$1.69	$1.69	$1.60	$1.60	$1.60	756
2023-04-10	$1.60	$1.60	$1.60	$1.60	$1.60	1,777
2023-04-06	$1.64	$1.74	$1.54	$1.55	$1.55	3,863
2023-04-05	$1.57	$1.68	$1.54	$1.68	$1.68	4,063
2023-04-04	$1.55	$1.55	$1.51	$1.54	$1.54	3,004
2023-04-03	$1.56	$1.56	$1.56	$1.56	$1.56	250
2023-03-31	$1.55	$1.58	$1.50	$1.51	$1.51	12,073
2023-03-30	$1.56	$1.64	$1.55	$1.58	$1.58	1,950
2023-03-29	$1.56	$1.63	$1.56	$1.63	$1.63	586
2023-03-28	$1.68	$1.68	$1.58	$1.62	$1.62	9,625
2023-03-27	$1.64	$1.64	$1.64	$1.64	$1.64	1,025
2023-03-24	$1.59	$1.59	$1.59	$1.59	$1.59	202
2023-03-23	$1.55	$1.55	$1.55	$1.55	$1.55	342
2023-03-22	$1.51	$1.51	$1.51	$1.51	$1.51	150
2023-03-21	$1.56	$1.60	$1.56	$1.60	$1.60	1,326
2023-03-20	$1.57	$1.57	$1.57	$1.57	$1.57	309
2023-03-17	$1.61	$1.67	$1.58	$1.67	$1.67	1,351
2023-03-16	$1.45	$1.71	$1.45	$1.71	$1.71	4,396
2023-03-15	$1.51	$1.51	$1.51	$1.51	$1.51	611
2023-03-14	$1.52	$1.73	$1.52	$1.52	$1.52	3,717
2023-03-13	$1.51	$1.55	$1.50	$1.51	$1.51	1,989
2023-03-10	$1.62	$1.62	$1.40	$1.50	$1.50	54,898
2023-03-09	$1.63	$1.75	$1.63	$1.63	$1.63	2,827
2023-03-08	$1.78	$1.78	$1.66	$1.73	$1.73	5,015
2023-03-07	$1.70	$1.70	$1.70	$1.70	$1.70	139
2023-03-06	$1.76	$1.77	$1.68	$1.70	$1.70	5,207
2023-03-03	$1.70	$1.70	$1.70	$1.70	$1.70	324
2023-03-02	$1.74	$1.74	$1.74	$1.74	$1.74	141
2023-03-01	$1.62	$1.74	$1.62	$1.74	$1.74	743
2023-02-28	$1.66	$1.68	$1.63	$1.68	$1.68	3,553
2023-02-27	$1.63	$1.63	$1.63	$1.63	$1.63	77
2023-02-24	$1.67	$1.69	$1.62	$1.63	$1.63	6,815
2023-02-23	$1.71	$1.79	$1.67	$1.77	$1.77	971
2023-02-22	$1.67	$1.78	$1.67	$1.68	$1.68	2,356
2023-02-21	$1.71	$1.71	$1.71	$1.71	$1.71	1,133
2023-02-17	$1.71	$1.71	$1.71	$1.71	$1.71	1,245
2023-02-16	$1.80	$1.80	$1.72	$1.72	$1.72	703
2023-02-15	$1.76	$1.80	$1.71	$1.72	$1.72	4,278
2023-02-14	$1.76	$1.76	$1.76	$1.76	$1.76	311
2023-02-13	$1.84	$1.84	$1.84	$1.84	$1.84	78
2023-02-10	$1.89	$1.89	$1.75	$1.84	$1.84	1,693
2023-02-09	$1.71	$1.71	$1.71	$1.71	$1.71	72
2023-02-08	$1.89	$1.90	$1.71	$1.71	$1.71	4,912
2023-02-07	$1.72	$1.72	$1.72	$1.72	$1.72	60
2023-02-06	$1.71	$1.85	$1.71	$1.72	$1.72	9,927
2023-02-03	$1.95	$1.95	$1.71	$1.73	$1.73	2,013
2023-02-02	$1.80	$1.92	$1.80	$1.92	$1.92	26,721
2023-02-01	$1.74	$1.74	$1.74	$1.74	$1.74	183
2023-01-31	$1.75	$1.75	$1.74	$1.74	$1.74	1,223
2023-01-30	$1.65	$1.73	$1.65	$1.73	$1.73	3,191
2023-01-27	$1.73	$1.73	$1.70	$1.70	$1.70	428
2023-01-26	$1.74	$1.75	$1.63	$1.63	$1.63	2,076
2023-01-25	$1.80	$1.81	$1.64	$1.75	$1.75	10,411
2023-01-24	$1.68	$2.08	$1.68	$1.85	$1.85	90,340
2023-01-23	$1.66	$1.66	$1.60	$1.66	$1.66	2,862
2023-01-20	$1.64	$1.68	$1.64	$1.67	$1.67	9,830
2023-01-19	$1.56	$1.56	$1.53	$1.53	$1.53	2,050
2023-01-18	$1.56	$1.57	$1.56	$1.57	$1.57	514
2023-01-17	$1.64	$1.64	$1.64	$1.64	$1.64	338
2023-01-13	$1.65	$1.65	$1.57	$1.58	$1.58	2,595
2023-01-12	$1.52	$1.65	$1.52	$1.62	$1.62	4,344
2023-01-11	$1.53	$1.53	$1.51	$1.51	$1.51	3,242
2023-01-10	$1.54	$1.55	$1.54	$1.55	$1.55	387
2023-01-09	$1.56	$1.60	$1.52	$1.52	$1.52	4,185
2023-01-06	$1.52	$1.60	$1.52	$1.60	$1.60	7,268
2023-01-05	$1.60	$1.60	$1.60	$1.60	$1.60	52
2023-01-04	$1.60	$1.60	$1.60	$1.60	$1.60	1,282
2023-01-03	$1.47	$1.47	$1.47	$1.47	$1.47	380
2022-12-30	$1.50	$1.57	$1.45	$1.57	$1.57	12,950
2022-12-29	$1.43	$1.52	$1.43	$1.52	$1.52	3,119
2022-12-28	$1.48	$1.52	$1.43	$1.52	$1.52	25,264
2022-12-27	$1.54	$1.54	$1.54	$1.54	$1.54	123
2022-12-23	$1.54	$1.54	$1.54	$1.54	$1.54	44
2022-12-22	$1.50	$1.54	$1.50	$1.54	$1.54	3,957
2022-12-21	$1.46	$1.54	$1.46	$1.50	$1.50	2,098
2022-12-20	$1.45	$1.45	$1.45	$1.45	$1.45	333
2022-12-19	$1.45	$1.50	$1.45	$1.45	$1.45	3,710
2022-12-16	$1.54	$1.54	$1.54	$1.54	$1.54	665
2022-12-15	$1.43	$1.55	$1.40	$1.55	$1.55	15,460
2022-12-14	$1.50	$1.51	$1.50	$1.50	$1.50	3,652
2022-12-13	$1.46	$1.52	$1.46	$1.51	$1.51	2,569
2022-12-12	$1.67	$1.67	$1.42	$1.42	$1.42	34,502
2022-12-09	$1.66	$1.74	$1.54	$1.60	$1.60	20,631
2022-12-08	$1.63	$1.63	$1.51	$1.51	$1.51	9,192
2022-12-07	$1.64	$1.67	$1.64	$1.67	$1.67	594
2022-12-06	$1.58	$1.68	$1.58	$1.65	$1.65	833
2022-12-05	$1.55	$1.58	$1.53	$1.54	$1.54	3,463
2022-12-02	$1.61	$1.61	$1.61	$1.61	$1.61	226
2022-12-01	$1.55	$1.55	$1.55	$1.55	$1.55	237
2022-11-30	$1.68	$1.70	$1.55	$1.70	$1.70	3,380
2022-11-29	$1.50	$1.65	$1.50	$1.65	$1.65	5,443
2022-11-28	$1.50	$1.50	$1.50	$1.50	$1.50	386
2022-11-25	$1.57	$1.57	$1.57	$1.57	$1.57	8
2022-11-23	$1.58	$1.58	$1.57	$1.57	$1.57	30,575
2022-11-22	$1.53	$1.53	$1.53	$1.53	$1.53	1,788
2022-11-21	$1.41	$1.46	$1.40	$1.46	$1.46	792
2022-11-18	$1.48	$1.54	$1.42	$1.54	$1.54	7,869
2022-11-17	$1.40	$1.40	$1.40	$1.40	$1.40	1,198
2022-11-16	$1.34	$1.34	$1.34	$1.34	$1.34	162
2022-11-15	$1.42	$1.47	$1.34	$1.34	$1.34	34,666
2022-11-14	$1.44	$1.45	$1.44	$1.45	$1.45	707
2022-11-11	$1.45	$1.48	$1.41	$1.42	$1.42	5,849
2022-11-10	$1.41	$1.56	$1.41	$1.54	$1.54	5,302
2022-11-09	$1.50	$1.57	$1.50	$1.50	$1.50	2,255
2022-11-08	$1.45	$1.45	$1.43	$1.45	$1.45	2,515
2022-11-07	$1.50	$1.63	$1.45	$1.45	$1.45	8,013
2022-11-04	$1.49	$1.63	$1.45	$1.46	$1.46	4,703
2022-11-03	$1.46	$1.50	$1.45	$1.50	$1.50	3,162
2022-11-02	$1.52	$1.53	$1.52	$1.53	$1.53	2,463
2022-11-01	$1.44	$1.49	$1.44	$1.45	$1.45	4,149
2022-10-31	$1.52	$1.57	$1.44	$1.44	$1.44	4,963
2022-10-28	$1.51	$1.51	$1.50	$1.50	$1.50	4,619
2022-10-27	$1.55	$1.55	$1.52	$1.52	$1.52	1,381
2022-10-26	$1.64	$1.64	$1.51	$1.51	$1.51	5,165
2022-10-25	$1.58	$1.67	$1.58	$1.65	$1.65	1,669
2022-10-24	$1.62	$1.62	$1.51	$1.51	$1.51	7,013
2022-10-21	$1.57	$1.62	$1.56	$1.62	$1.62	9,258
2022-10-20	$1.58	$1.64	$1.58	$1.64	$1.64	667
2022-10-19	$1.64	$1.64	$1.57	$1.57	$1.57	2,513
2022-10-18	$1.67	$1.67	$1.64	$1.64	$1.64	685
2022-10-17	$1.62	$1.65	$1.62	$1.62	$1.62	941
2022-10-14	$1.66	$1.66	$1.60	$1.60	$1.60	257
2022-10-13	$1.65	$1.65	$1.65	$1.65	$1.65	291
2022-10-12	$1.61	$1.61	$1.61	$1.61	$1.61	644
2022-10-11	$1.61	$1.62	$1.61	$1.62	$1.62	2,051
2022-10-10	$1.61	$1.64	$1.61	$1.64	$1.64	3,271
2022-10-07	$1.61	$1.70	$1.61	$1.61	$1.61	1,976
2022-10-06	$1.60	$1.61	$1.60	$1.61	$1.61	853
2022-10-05	$1.61	$1.69	$1.60	$1.60	$1.60	5,210
2022-10-04	$1.68	$1.75	$1.62	$1.62	$1.62	2,286
2022-10-03	$1.66	$1.66	$1.62	$1.66	$1.66	2,137
2022-09-30	$1.72	$1.72	$1.61	$1.61	$1.61	2,969
2022-09-29	$1.64	$1.72	$1.61	$1.72	$1.72	1,299
2022-09-28	$1.67	$1.72	$1.63	$1.63	$1.63	905
2022-09-27	$1.61	$1.73	$1.61	$1.66	$1.66	7,042
2022-09-26	$1.63	$1.63	$1.61	$1.62	$1.62	3,938
2022-09-23	$1.70	$1.73	$1.61	$1.61	$1.61	6,357
2022-09-22	$1.75	$1.75	$1.65	$1.72	$1.72	18,990
2022-09-21	$1.62	$1.68	$1.61	$1.68	$1.68	12,082
2022-09-20	$1.71	$1.72	$1.65	$1.67	$1.67	14,895
2022-09-19	$1.77	$1.79	$1.71	$1.71	$1.71	17,091
2022-09-16	$1.80	$1.80	$1.63	$1.63	$1.63	26,793
2022-09-15	$1.83	$1.83	$1.72	$1.72	$1.72	10,699
2022-09-14	$1.83	$1.83	$1.73	$1.74	$1.74	5,360
2022-09-13	$1.84	$1.84	$1.80	$1.83	$1.83	5,302
2022-09-12	$1.89	$1.89	$1.81	$1.84	$1.84	3,477
2022-09-09	$1.90	$1.90	$1.79	$1.86	$1.86	12,241
2022-09-08	$1.96	$1.96	$1.82	$1.90	$1.90	6,196
2022-09-07	$1.93	$1.96	$1.83	$1.96	$1.96	7,686
2022-09-06	$1.92	$1.93	$1.91	$1.92	$1.92	4,280
2022-09-02	$1.75	$1.85	$1.75	$1.85	$1.85	914
2022-09-01	$1.83	$1.90	$1.81	$1.90	$1.90	7,542
2022-08-31	$1.91	$1.95	$1.89	$1.89	$1.89	2,821
2022-08-30	$1.97	$1.97	$1.84	$1.91	$1.91	3,416
2022-08-29	$1.81	$1.87	$1.81	$1.84	$1.84	2,059
2022-08-26	$1.81	$1.90	$1.81	$1.86	$1.86	1,239
2022-08-25	$1.95	$1.95	$1.85	$1.90	$1.90	3,177
2022-08-24	$1.82	$2.09	$1.81	$1.94	$1.94	88,265
2022-08-23	$1.86	$1.96	$1.86	$1.88	$1.88	4,345
2022-08-22	$1.82	$1.89	$1.81	$1.86	$1.86	15,114
2022-08-19	$1.91	$1.97	$1.85	$1.93	$1.93	19,411
2022-08-18	$2.17	$2.18	$1.95	$1.96	$1.96	22,233
2022-08-17	$2.08	$2.17	$1.99	$2.09	$2.09	45,466
2022-08-16	$2.20	$2.23	$2.05	$2.18	$2.18	65,313
2022-08-15	$2.11	$2.30	$2.00	$2.17	$2.17	159,408
2022-08-12	$1.55	$2.49	$1.54	$2.20	$2.20	1,192,242
2022-08-11	$1.56	$1.59	$1.50	$1.55	$1.55	6,094
2022-08-10	$1.51	$1.51	$1.51	$1.51	$1.51	140
2022-08-09	$1.51	$1.51	$1.51	$1.51	$1.51	239
2022-08-08	$1.50	$1.50	$1.50	$1.50	$1.50	290
2022-08-05	$1.55	$1.57	$1.48	$1.48	$1.48	5,873
2022-08-04	$1.51	$1.51	$1.51	$1.51	$1.51	119
2022-08-03	$1.41	$1.51	$1.41	$1.51	$1.51	1,618
2022-08-02	$1.56	$1.56	$1.29	$1.50	$1.50	5,584
2022-08-01	$1.69	$1.69	$1.41	$1.43	$1.43	1,083
2022-07-29	$1.47	$1.70	$1.46	$1.47	$1.47	4,611
2022-07-28	$1.51	$1.63	$1.51	$1.51	$1.51	7,086
2022-07-27	$1.60	$1.69	$1.60	$1.69	$1.69	1,017
2022-07-26	$1.55	$1.55	$1.55	$1.55	$1.55	1,066
2022-07-25	$1.57	$1.74	$1.57	$1.74	$1.74	709
2022-07-22	$1.73	$1.75	$1.73	$1.75	$1.75	302
2022-07-21	$1.65	$1.65	$1.54	$1.56	$1.56	1,143
2022-07-20	$1.71	$1.71	$1.70	$1.70	$1.70	670
2022-07-19	$1.68	$1.75	$1.68	$1.75	$1.75	6,213
2022-07-18	$1.68	$1.68	$1.68	$1.68	$1.68	562
2022-07-15	$1.68	$1.68	$1.68	$1.68	$1.68	16
2022-07-14	$1.68	$1.68	$1.68	$1.68	$1.68	85
2022-07-13	$1.68	$1.68	$1.68	$1.68	$1.68	125
2022-07-12	$1.76	$1.76	$1.76	$1.76	$1.76	21
2022-07-11	$1.76	$1.76	$1.76	$1.76	$1.76	19
2022-07-08	$1.76	$1.76	$1.76	$1.76	$1.76	35
2022-07-07	$1.75	$1.76	$1.73	$1.76	$1.76	1,435
2022-07-06	$1.83	$1.83	$1.76	$1.76	$1.76	557
2022-07-05	$1.64	$1.83	$1.64	$1.71	$1.71	1,645
2022-07-01	$1.60	$1.83	$1.50	$1.78	$1.78	3,899
2022-06-30	$1.84	$2.05	$1.56	$1.56	$1.56	12,123
2022-06-29	$1.53	$1.53	$1.53	$1.53	$1.53	232
2022-06-28	$1.44	$1.73	$1.44	$1.55	$1.55	1,647
2022-06-27	$1.65	$1.65	$1.65	$1.65	$1.65	28
2022-06-24	$1.67	$1.67	$1.65	$1.65	$1.65	236
2022-06-23	$1.68	$1.68	$1.61	$1.61	$1.61	1,232
2022-06-22	$1.40	$1.40	$1.40	$1.40	$1.40	846
2022-06-21	$1.62	$1.62	$1.45	$1.48	$1.48	2,283
2022-06-17	$1.65	$1.65	$1.65	$1.65	$1.65	56
2022-06-16	$1.65	$1.65	$1.65	$1.65	$1.65	96
2022-06-15	$1.82	$1.82	$1.65	$1.65	$1.65	653
2022-06-14	$1.70	$1.71	$1.70	$1.71	$1.71	645
2022-06-13	$1.70	$1.70	$1.70	$1.70	$1.70	431
2022-06-10	$1.73	$1.73	$1.73	$1.73	$1.73	10
2022-06-09	$1.73	$1.73	$1.73	$1.73	$1.73	529
2022-06-08	$1.72	$1.74	$1.72	$1.73	$1.73	1,424
2022-06-07	$1.76	$1.79	$1.75	$1.79	$1.79	1,298
2022-06-06	$1.75	$1.75	$1.75	$1.75	$1.75	1,032
2022-06-03	$1.54	$1.64	$1.54	$1.59	$1.59	801
2022-06-02	$1.47	$1.49	$1.47	$1.49	$1.49	1,017
2022-06-01	$1.45	$1.45	$1.45	$1.45	$1.45	341
2022-05-31	$1.49	$1.49	$1.49	$1.49	$1.49	491
2022-05-27	$1.50	$1.50	$1.48	$1.48	$1.48	400
2022-05-26	$1.48	$1.48	$1.42	$1.42	$1.42	680
2022-05-25	$1.46	$1.47	$1.38	$1.38	$1.38	460
2022-05-24	$1.37	$1.46	$1.37	$1.46	$1.46	737
2022-05-23	$1.44	$1.58	$1.42	$1.44	$1.44	5,263
2022-05-20	$1.38	$1.73	$1.38	$1.54	$1.54	2,831
2022-05-19	$1.61	$1.69	$1.28	$1.48	$1.48	26,409
2022-05-18	$1.85	$1.85	$1.68	$1.73	$1.73	990
2022-05-17	$1.66	$1.75	$1.66	$1.69	$1.69	2,248
2022-05-16	$1.63	$1.69	$1.53	$1.57	$1.57	2,157
2022-05-13	$1.66	$1.66	$1.42	$1.63	$1.63	12,889
2022-05-12	$1.86	$1.90	$1.67	$1.69	$1.69	11,680
2022-05-11	$2.02	$2.12	$1.98	$2.02	$2.02	2,541
2022-05-10	$2.05	$2.06	$1.99	$1.99	$1.99	12,302
2022-05-09	$2.11	$2.11	$2.05	$2.08	$2.08	2,508
2022-05-06	$2.11	$2.15	$2.08	$2.15	$2.15	2,401
2022-05-05	$2.25	$2.25	$2.14	$2.14	$2.14	1,385
2022-05-04	$2.16	$2.21	$2.13	$2.13	$2.13	1,033
2022-05-03	$2.19	$2.19	$2.16	$2.16	$2.16	1,536
2022-05-02	$2.19	$2.19	$2.19	$2.19	$2.19	595
2022-04-29	$2.35	$2.38	$2.18	$2.27	$2.27	2,737
2022-04-28	$2.16	$2.35	$2.16	$2.35	$2.35	5,033
2022-04-27	$2.32	$2.32	$2.12	$2.18	$2.18	6,336
2022-04-26	$2.19	$2.22	$2.19	$2.19	$2.19	2,509
2022-04-25	$2.36	$2.36	$2.19	$2.19	$2.19	4,733
2022-04-22	$2.37	$2.48	$2.22	$2.27	$2.27	10,261
2022-04-21	$2.21	$2.24	$2.21	$2.22	$2.22	1,251
2022-04-20	$2.26	$2.27	$2.25	$2.25	$2.25	1,826
2022-04-19	$2.32	$2.32	$2.27	$2.27	$2.27	2,474
2022-04-18	$2.33	$2.47	$2.30	$2.31	$2.31	6,289
2022-04-14	$2.33	$2.34	$2.33	$2.33	$2.33	3,705
2022-04-13	$2.36	$2.47	$2.33	$2.34	$2.34	1,424
2022-04-12	$2.36	$2.44	$2.35	$2.44	$2.44	1,766
2022-04-11	$2.33	$2.45	$2.33	$2.36	$2.36	2,874
2022-04-08	$2.33	$2.34	$2.33	$2.33	$2.33	1,743
2022-04-07	$2.33	$2.44	$2.33	$2.44	$2.44	2,998
2022-04-06	$2.33	$2.39	$2.33	$2.33	$2.33	5,712
2022-04-05	$2.43	$2.43	$2.37	$2.37	$2.37	661
2022-04-04	$2.50	$2.50	$2.34	$2.44	$2.44	8,804
2022-04-01	$2.38	$2.42	$2.36	$2.36	$2.36	1,611
2022-03-31	$2.41	$2.44	$2.38	$2.38	$2.38	4,135
2022-03-30	$2.49	$2.50	$2.49	$2.50	$2.50	3,252
2022-03-29	$2.40	$2.41	$2.39	$2.39	$2.39	1,453
2022-03-28	$2.44	$2.47	$2.38	$2.44	$2.44	13,465
2022-03-25	$2.32	$2.32	$2.32	$2.32	$2.32	1,766
2022-03-24	$2.37	$2.37	$2.37	$2.37	$2.37	59
2022-03-23	$2.35	$2.37	$2.35	$2.37	$2.37	863
2022-03-22	$2.38	$2.51	$2.32	$2.45	$2.45	2,073
2022-03-21	$2.37	$2.38	$2.37	$2.38	$2.38	931
2022-03-18	$2.49	$2.49	$2.49	$2.49	$2.49	2,281
2022-03-17	$2.36	$2.36	$2.36	$2.36	$2.36	509
2022-03-16	$2.44	$2.45	$2.42	$2.42	$2.42	3,440
2022-03-15	$2.54	$2.54	$2.41	$2.44	$2.44	1,915
2022-03-14	$2.49	$2.49	$2.41	$2.41	$2.41	5,462
2022-03-11	$2.49	$2.55	$2.41	$2.44	$2.44	33,405
2022-03-10	$2.47	$2.47	$2.45	$2.45	$2.45	1,862
2022-03-09	$2.38	$2.49	$2.37	$2.49	$2.49	19,600
2022-03-08	$2.24	$2.41	$2.23	$2.40	$2.40	3,190
2022-03-07	$2.34	$2.34	$2.22	$2.24	$2.24	11,413
2022-03-04	$2.24	$2.44	$2.19	$2.41	$2.41	53,447
2022-03-03	$2.17	$2.23	$2.16	$2.20	$2.20	2,952
2022-03-02	$2.20	$2.25	$2.17	$2.17	$2.17	17,275
2022-03-01	$2.11	$2.19	$2.11	$2.17	$2.17	4,435
2022-02-28	$2.17	$2.18	$2.17	$2.17	$2.17	8,024
2022-02-25	$2.17	$2.25	$2.17	$2.17	$2.17	1,819
2022-02-24	$2.11	$2.25	$2.11	$2.17	$2.17	7,065
2022-02-23	$2.16	$2.33	$2.16	$2.33	$2.33	4,023
2022-02-22	$2.22	$2.22	$2.22	$2.22	$2.22	673
2022-02-18	$2.16	$2.25	$2.16	$2.23	$2.23	4,148
2022-02-17	$2.26	$2.26	$2.25	$2.25	$2.25	299
2022-02-16	$2.21	$2.24	$2.17	$2.22	$2.22	2,252
2022-02-15	$2.16	$2.26	$2.16	$2.16	$2.16	9,157
2022-02-14	$2.27	$2.27	$2.12	$2.17	$2.17	6,120
2022-02-11	$2.31	$2.31	$2.06	$2.21	$2.21	43,794
2022-02-10	$2.39	$2.39	$2.30	$2.31	$2.31	1,503
2022-02-09	$2.31	$2.31	$2.31	$2.31	$2.31	686
2022-02-08	$2.30	$2.34	$2.30	$2.31	$2.31	2,481
2022-02-07	$2.34	$2.34	$2.30	$2.32	$2.32	1,922
2022-02-04	$2.41	$2.41	$2.29	$2.38	$2.38	6,872
2022-02-03	$2.33	$2.33	$2.30	$2.31	$2.31	7,627
2022-02-02	$2.45	$2.45	$2.34	$2.35	$2.35	2,906
2022-02-01	$2.31	$2.42	$2.31	$2.33	$2.33	1,604
2022-01-31	$2.40	$2.40	$2.30	$2.30	$2.30	903
2022-01-28	$2.28	$2.34	$2.28	$2.31	$2.31	9,269
2022-01-27	$2.36	$2.38	$2.28	$2.38	$2.38	14,183
2022-01-26	$2.42	$2.44	$2.35	$2.35	$2.35	15,762
2022-01-25	$2.36	$2.50	$2.36	$2.49	$2.49	30,859
2022-01-24	$2.44	$2.44	$2.36	$2.37	$2.37	6,258
2022-01-21	$2.43	$2.43	$2.33	$2.43	$2.43	10,326
2022-01-20	$2.38	$2.43	$2.36	$2.43	$2.43	1,427
2022-01-19	$2.40	$2.45	$2.37	$2.45	$2.45	16,890
2022-01-18	$2.38	$2.40	$2.33	$2.40	$2.40	12,300
2022-01-14	$2.39	$2.45	$2.34	$2.40	$2.40	5,788
2022-01-13	$2.36	$2.47	$2.36	$2.46	$2.46	4,755
2022-01-12	$2.33	$2.42	$2.33	$2.42	$2.42	10,062
2022-01-11	$2.47	$2.47	$2.38	$2.47	$2.47	2,632
2022-01-10	$2.30	$2.47	$2.30	$2.47	$2.47	8,880
2022-01-07	$2.41	$2.42	$2.34	$2.42	$2.42	5,974
2022-01-06	$2.36	$2.39	$2.34	$2.34	$2.34	9,912
2022-01-05	$2.40	$2.45	$2.35	$2.39	$2.39	13,601
2022-01-04	$2.39	$2.45	$2.35	$2.41	$2.41	10,144
2022-01-03	$2.37	$2.39	$2.36	$2.37	$2.37	5,090
2021-12-31	$2.40	$2.40	$2.31	$2.32	$2.32	11,843
2021-12-30	$2.31	$2.45	$2.27	$2.35	$2.35	114,528
2021-12-29	$2.22	$2.34	$2.21	$2.27	$2.27	8,150
2021-12-28	$2.30	$2.32	$2.15	$2.17	$2.17	18,046
2021-12-27	$2.25	$2.37	$2.22	$2.32	$2.32	38,947
2021-12-23	$2.31	$2.31	$2.20	$2.22	$2.22	9,948
2021-12-22	$2.28	$2.38	$2.25	$2.30	$2.30	5,977
2021-12-21	$2.46	$2.46	$2.25	$2.31	$2.31	26,646
2021-12-20	$2.38	$2.43	$2.30	$2.36	$2.36	5,326
2021-12-17	$2.35	$2.40	$2.29	$2.35	$2.35	8,151
2021-12-16	$2.41	$2.42	$2.39	$2.39	$2.39	1,184
2021-12-15	$2.38	$2.43	$2.27	$2.37	$2.37	13,725
2021-12-14	$2.34	$2.35	$2.26	$2.34	$2.34	19,424
2021-12-13	$2.39	$2.41	$2.31	$2.33	$2.33	11,215
2021-12-10	$2.21	$2.47	$2.18	$2.42	$2.42	38,874
2021-12-09	$2.33	$2.33	$2.20	$2.21	$2.21	9,858
2021-12-08	$2.28	$2.35	$2.27	$2.35	$2.35	3,676
2021-12-07	$2.28	$2.28	$2.23	$2.27	$2.27	1,266
2021-12-06	$2.10	$2.33	$2.10	$2.26	$2.26	22,452
2021-12-03	$2.25	$2.32	$2.11	$2.20	$2.20	13,634
2021-12-02	$2.32	$2.34	$2.22	$2.27	$2.27	11,324
2021-12-01	$2.45	$2.45	$2.34	$2.35	$2.35	10,192
2021-11-30	$2.32	$2.48	$2.32	$2.44	$2.44	10,972
2021-11-29	$2.39	$2.44	$2.33	$2.35	$2.35	15,248
2021-11-26	$2.37	$2.49	$2.37	$2.42	$2.42	5,673
2021-11-24	$2.50	$2.70	$2.36	$2.42	$2.42	47,562
2021-11-23	$2.67	$3.07	$2.50	$2.56	$2.56	412,130
2021-11-22	$2.39	$2.56	$2.35	$2.56	$2.56	16,423
2021-11-19	$2.43	$2.43	$2.37	$2.37	$2.37	5,749
2021-11-18	$2.53	$2.53	$2.37	$2.47	$2.47	47,521
2021-11-17	$2.60	$2.60	$2.52	$2.53	$2.53	10,596
2021-11-16	$2.60	$2.63	$2.57	$2.63	$2.63	20,351
2021-11-15	$2.52	$2.63	$2.52	$2.54	$2.54	12,052
2021-11-12	$2.61	$2.72	$2.53	$2.54	$2.54	11,063
2021-11-11	$2.63	$2.64	$2.52	$2.55	$2.55	44,533
2021-11-10	$2.64	$2.70	$2.63	$2.68	$2.68	8,972
2021-11-09	$2.65	$2.76	$2.63	$2.76	$2.76	11,470
2021-11-08	$2.71	$2.76	$2.64	$2.70	$2.70	6,275
2021-11-05	$2.80	$2.80	$2.73	$2.76	$2.76	15,309
2021-11-04	$2.76	$2.79	$2.68	$2.79	$2.79	7,046
2021-11-03	$2.70	$2.73	$2.65	$2.69	$2.69	11,499
2021-11-02	$2.71	$2.71	$2.66	$2.69	$2.69	7,177
2021-11-01	$2.76	$2.76	$2.69	$2.73	$2.73	6,007
2021-10-29	$2.75	$2.75	$2.66	$2.71	$2.71	13,403
2021-10-28	$2.70	$2.76	$2.70	$2.72	$2.72	19,322
2021-10-27	$2.75	$2.83	$2.71	$2.76	$2.76	7,505
2021-10-26	$2.74	$2.78	$2.70	$2.75	$2.75	7,775
2021-10-25	$2.74	$2.82	$2.62	$2.76	$2.76	27,859
2021-10-22	$2.68	$2.70	$2.61	$2.64	$2.64	18,430
2021-10-21	$2.65	$2.91	$2.63	$2.71	$2.71	19,903
2021-10-20	$2.66	$2.70	$2.61	$2.70	$2.70	10,713
2021-10-19	$2.70	$2.71	$2.60	$2.66	$2.66	7,241
2021-10-18	$2.64	$2.70	$2.58	$2.66	$2.66	18,067
2021-10-15	$2.59	$2.65	$2.55	$2.61	$2.61	26,842
2021-10-14	$2.67	$2.76	$2.56	$2.60	$2.60	23,433
2021-10-13	$2.65	$2.76	$2.56	$2.70	$2.70	11,941
2021-10-12	$2.68	$2.88	$2.68	$2.70	$2.70	127,186
2021-10-11	$2.63	$2.77	$2.63	$2.71	$2.71	4,089
2021-10-08	$2.72	$2.72	$2.60	$2.62	$2.62	4,839
2021-10-07	$2.68	$2.81	$2.68	$2.73	$2.73	9,376
2021-10-06	$2.71	$2.71	$2.60	$2.61	$2.61	20,151
2021-10-05	$2.75	$2.79	$2.62	$2.74	$2.74	7,646
2021-10-04	$2.79	$2.82	$2.70	$2.75	$2.75	13,712
2021-10-01	$2.88	$2.89	$2.76	$2.83	$2.83	15,719
2021-09-30	$3.03	$3.15	$2.79	$2.88	$2.88	77,834
2021-09-29	$2.73	$2.79	$2.51	$2.75	$2.75	78,368
2021-09-28	$2.66	$2.76	$2.66	$2.73	$2.73	13,396
2021-09-27	$2.61	$2.76	$2.61	$2.67	$2.67	8,968
2021-09-24	$2.67	$2.71	$2.56	$2.66	$2.66	18,468
2021-09-23	$2.61	$2.70	$2.58	$2.67	$2.67	14,544
2021-09-22	$2.80	$2.88	$2.56	$2.61	$2.61	42,751
2021-09-21	$2.86	$2.92	$2.73	$2.75	$2.75	9,329
2021-09-20	$2.99	$3.10	$2.76	$2.83	$2.83	20,095
2021-09-17	$3.01	$3.22	$2.88	$2.88	$2.88	65,690
2021-09-16	$3.07	$3.07	$2.91	$3.00	$3.00	14,759
2021-09-15	$3.03	$3.13	$3.03	$3.11	$3.11	58,405
2021-09-14	$3.15	$3.15	$3.04	$3.08	$3.08	14,650
2021-09-13	$3.13	$3.31	$3.05	$3.17	$3.17	13,358
2021-09-10	$3.09	$3.25	$3.09	$3.17	$3.17	78,907
2021-09-09	$3.17	$3.25	$3.07	$3.12	$3.12	67,000
2021-09-08	$3.55	$3.55	$3.15	$3.24	$3.24	109,057
2021-09-07	$3.59	$3.77	$3.51	$3.54	$3.54	72,777
2021-09-03	$3.79	$3.80	$3.45	$3.58	$3.58	218,614
2021-09-02	$3.94	$4.08	$3.79	$3.79	$3.79	81,351
2021-09-01	$4.00	$4.22	$3.84	$3.91	$3.91	220,891
2021-08-31	$4.11	$4.27	$4.00	$4.02	$4.02	86,487
2021-08-30	$4.05	$4.33	$3.95	$4.18	$4.18	154,230
2021-08-27	$3.75	$4.10	$3.73	$3.94	$3.94	143,094
2021-08-26	$3.90	$3.97	$3.56	$3.77	$3.77	84,155
2021-08-25	$3.53	$3.99	$3.51	$3.87	$3.87	186,313
2021-08-24	$3.37	$3.53	$3.35	$3.50	$3.50	70,282
2021-08-23	$3.20	$3.48	$3.14	$3.33	$3.33	148,347
2021-08-20	$2.54	$3.10	$2.54	$3.01	$3.01	258,241
2021-08-19	$2.64	$2.89	$2.54	$2.66	$2.66	259,468
2021-08-18	$2.77	$2.83	$2.62	$2.76	$2.76	22,904
2021-08-17	$2.92	$3.00	$2.69	$2.75	$2.75	241,039
2021-08-16	$3.04	$3.05	$2.85	$2.91	$2.91	75,867
2021-08-13	$2.92	$3.26	$2.92	$3.10	$3.10	265,972
2021-08-12	$3.44	$3.98	$3.07	$3.14	$3.14	6,413,752
2021-08-11	$2.78	$2.84	$2.78	$2.84	$2.84	1,033,109
2021-08-10	$2.80	$2.80	$2.71	$2.76	$2.76	3,043
2021-08-09	$2.67	$2.80	$2.60	$2.80	$2.80	15,736
2021-08-06	$2.72	$2.74	$2.64	$2.68	$2.68	9,574
2021-08-05	$2.66	$2.73	$2.65	$2.73	$2.73	3,328
2021-08-04	$2.69	$2.74	$2.68	$2.72	$2.72	3,968
2021-08-03	$2.73	$2.73	$2.68	$2.68	$2.68	716
2021-08-02	$2.69	$2.74	$2.66	$2.74	$2.74	7,139
2021-07-30	$2.68	$2.79	$2.68	$2.75	$2.75	1,622
2021-07-29	$2.78	$2.78	$2.73	$2.78	$2.78	2,057
2021-07-28	$2.75	$2.86	$2.75	$2.84	$2.84	4,019
2021-07-27	$2.85	$2.85	$2.75	$2.85	$2.85	3,051
2021-07-26	$2.70	$2.75	$2.70	$2.75	$2.75	1,655
2021-07-23	$2.85	$2.85	$2.66	$2.69	$2.69	3,482
2021-07-22	$2.98	$2.98	$2.80	$2.80	$2.80	3,231
2021-07-21	$2.73	$2.90	$2.67	$2.83	$2.83	9,432
2021-07-20	$2.78	$2.79	$2.68	$2.68	$2.68	4,927
2021-07-19	$2.61	$2.72	$2.57	$2.71	$2.71	19,326
2021-07-16	$2.71	$2.71	$2.65	$2.65	$2.65	5,340
2021-07-15	$2.72	$2.77	$2.66	$2.68	$2.68	9,254
2021-07-14	$2.75	$2.78	$2.72	$2.74	$2.74	4,792
2021-07-13	$2.88	$2.91	$2.79	$2.80	$2.80	3,105
2021-07-12	$2.81	$3.09	$2.76	$2.88	$2.88	97,587
2021-07-09	$2.69	$2.81	$2.69	$2.76	$2.76	22,120
2021-07-08	$2.73	$2.80	$2.61	$2.75	$2.75	65,043
2021-07-07	$2.80	$2.84	$2.75	$2.79	$2.79	3,724
2021-07-06	$2.86	$2.86	$2.78	$2.85	$2.85	13,075
2021-07-02	$2.76	$2.89	$2.75	$2.88	$2.88	11,076
2021-07-01	$2.86	$2.94	$2.85	$2.86	$2.86	4,855
2021-06-30	$2.84	$2.97	$2.82	$2.91	$2.91	11,825
2021-06-29	$2.75	$2.87	$2.75	$2.81	$2.81	8,943
2021-06-28	$2.86	$2.86	$2.75	$2.75	$2.75	7,357
2021-06-25	$2.77	$2.88	$2.74	$2.74	$2.74	33,142
2021-06-24	$2.87	$2.93	$2.87	$2.87	$2.87	1,393
2021-06-23	$2.94	$2.95	$2.85	$2.85	$2.85	4,257
2021-06-22	$2.90	$2.98	$2.85	$2.88	$2.88	7,275
2021-06-21	$2.98	$3.00	$2.90	$2.96	$2.96	14,696
2021-06-18	$2.89	$3.15	$2.84	$3.07	$3.07	82,730
2021-06-17	$2.89	$2.90	$2.83	$2.90	$2.90	9,189
2021-06-16	$2.95	$3.00	$2.86	$2.90	$2.90	7,158
2021-06-15	$3.01	$3.01	$2.83	$2.90	$2.90	12,944
2021-06-14	$2.96	$2.96	$2.80	$2.80	$2.80	11,107
2021-06-11	$3.00	$3.01	$2.87	$2.96	$2.96	4,338
2021-06-10	$2.94	$3.03	$2.90	$3.03	$3.03	9,107
2021-06-09	$2.82	$2.92	$2.70	$2.86	$2.86	52,518
2021-06-08	$2.84	$2.84	$2.70	$2.70	$2.70	15,785
2021-06-07	$2.75	$2.75	$2.73	$2.74	$2.74	4,985
2021-06-04	$2.68	$2.82	$2.68	$2.75	$2.75	8,524
2021-06-03	$2.78	$2.84	$2.71	$2.79	$2.79	5,357
2021-06-02	$2.70	$2.82	$2.67	$2.75	$2.75	5,225
2021-06-01	$2.77	$2.77	$2.62	$2.67	$2.67	6,113
2021-05-28	$2.58	$2.73	$2.58	$2.68	$2.68	7,452
2021-05-27	$2.62	$2.65	$2.50	$2.62	$2.62	38,485
2021-05-26	$2.73	$2.73	$2.60	$2.66	$2.66	13,821
2021-05-25	$2.74	$2.74	$2.62	$2.64	$2.64	2,964
2021-05-24	$2.66	$2.76	$2.62	$2.67	$2.67	9,821
2021-05-21	$2.81	$2.81	$2.72	$2.72	$2.72	5,449
2021-05-20	$2.66	$2.75	$2.65	$2.73	$2.73	10,261
2021-05-19	$2.64	$2.70	$2.55	$2.63	$2.63	7,281
2021-05-18	$2.56	$2.72	$2.56	$2.63	$2.63	6,563
2021-05-17	$2.65	$2.69	$2.60	$2.67	$2.67	15,243
2021-05-14	$2.51	$2.87	$2.51	$2.61	$2.61	11,974
2021-05-13	$2.98	$2.98	$2.50	$2.56	$2.56	21,199
2021-05-12	$3.14	$3.24	$2.74	$2.75	$2.75	19,626
2021-05-11	$3.18	$3.18	$3.00	$3.00	$3.00	13,247
2021-05-10	$3.16	$3.31	$3.11	$3.17	$3.17	30,123
2021-05-07	$3.10	$3.11	$3.03	$3.04	$3.04	5,256
2021-05-06	$3.12	$3.14	$3.05	$3.10	$3.10	3,166
2021-05-05	$3.15	$3.15	$3.06	$3.06	$3.06	4,672
2021-05-04	$3.12	$3.14	$3.10	$3.11	$3.11	4,929
2021-05-03	$3.19	$3.20	$3.11	$3.12	$3.12	6,906
2021-04-30	$3.23	$3.23	$3.16	$3.19	$3.19	2,806
2021-04-29	$3.30	$3.30	$3.21	$3.26	$3.26	10,898
2021-04-28	$3.30	$3.45	$3.30	$3.30	$3.30	6,655
2021-04-27	$3.50	$3.50	$3.26	$3.27	$3.27	5,407
2021-04-26	$3.56	$3.56	$3.30	$3.40	$3.40	7,555
2021-04-23	$3.48	$3.49	$3.19	$3.30	$3.30	23,072
2021-04-22	$3.54	$3.63	$3.45	$3.53	$3.53	12,291
2021-04-21	$3.60	$3.74	$3.60	$3.64	$3.64	940
2021-04-20	$3.77	$3.77	$3.60	$3.60	$3.60	5,241
2021-04-19	$3.62	$3.79	$3.52	$3.69	$3.69	16,888
2021-04-16	$3.74	$3.74	$3.52	$3.61	$3.61	9,684
2021-04-15	$3.64	$3.64	$3.55	$3.55	$3.55	10,266
2021-04-14	$3.60	$3.74	$3.60	$3.69	$3.69	3,194
2021-04-13	$3.65	$3.80	$3.45	$3.70	$3.70	47,463
2021-04-12	$3.90	$3.90	$3.65	$3.72	$3.72	19,165
2021-04-09	$3.83	$3.85	$3.80	$3.82	$3.82	8,727
2021-04-08	$3.84	$3.99	$3.84	$3.85	$3.85	9,506
2021-04-07	$4.00	$4.01	$3.92	$3.95	$3.95	14,780
2021-04-06	$4.00	$4.08	$3.96	$4.01	$4.01	19,963
2021-04-05	$4.02	$4.02	$3.87	$4.02	$4.02	38,789
2021-04-01	$3.78	$4.05	$3.72	$3.90	$3.90	40,659
2021-03-31	$3.83	$3.83	$3.71	$3.75	$3.75	4,425
2021-03-30	$3.92	$3.92	$3.74	$3.80	$3.80	8,225
2021-03-29	$3.74	$3.79	$3.64	$3.78	$3.78	9,621
2021-03-26	$3.93	$3.93	$3.65	$3.69	$3.69	15,963
2021-03-25	$3.77	$3.99	$3.60	$3.97	$3.97	42,525
2021-03-24	$3.85	$4.00	$3.65	$3.83	$3.83	54,647
2021-03-23	$3.99	$4.03	$3.75	$3.86	$3.86	51,739
2021-03-22	$3.92	$4.07	$3.90	$3.96	$3.96	26,818
2021-03-19	$3.94	$3.99	$3.84	$3.85	$3.85	16,900
2021-03-18	$3.99	$3.99	$3.82	$3.95	$3.95	16,909
2021-03-17	$3.73	$3.93	$3.68	$3.89	$3.89	27,609
2021-03-16	$3.85	$3.89	$3.82	$3.86	$3.86	15,015
2021-03-15	$3.89	$3.89	$3.76	$3.85	$3.85	8,879
2021-03-12	$3.73	$3.98	$3.71	$3.93	$3.93	34,847
2021-03-11	$3.78	$3.79	$3.71	$3.79	$3.79	22,344
2021-03-10	$3.75	$3.79	$3.62	$3.72	$3.72	9,914
2021-03-09	$3.66	$3.79	$3.65	$3.78	$3.78	34,698
2021-03-08	$3.49	$3.62	$3.48	$3.61	$3.61	4,939
2021-03-05	$3.54	$3.56	$3.31	$3.50	$3.50	70,640
2021-03-04	$3.61	$3.71	$3.50	$3.53	$3.53	76,726
2021-03-03	$3.66	$3.84	$3.64	$3.68	$3.68	43,951
2021-03-02	$3.60	$3.74	$3.59	$3.69	$3.69	21,320
2021-03-01	$3.62	$3.76	$3.55	$3.66	$3.66	46,769
2021-02-26	$3.90	$3.96	$3.37	$3.59	$3.59	80,025
2021-02-25	$3.99	$4.12	$3.91	$3.93	$3.93	46,673
2021-02-24	$3.82	$4.14	$3.82	$4.01	$4.01	96,934
2021-02-23	$3.90	$3.95	$3.63	$3.68	$3.68	77,339
2021-02-22	$3.80	$3.94	$3.77	$3.90	$3.90	35,623
2021-02-19	$3.77	$3.89	$3.71	$3.73	$3.73	20,217
2021-02-18	$3.84	$3.88	$3.70	$3.75	$3.75	25,765
2021-02-17	$3.66	$3.90	$3.66	$3.85	$3.85	58,933
2021-02-16	$3.72	$3.77	$3.57	$3.71	$3.71	37,736
2021-02-12	$3.56	$3.83	$3.55	$3.64	$3.64	88,451
2021-02-11	$4.01	$4.01	$3.49	$3.57	$3.57	160,969
2021-02-10	$3.99	$3.99	$3.70	$3.81	$3.81	113,109
2021-02-09	$3.69	$4.12	$3.60	$3.91	$3.91	218,576
2021-02-08	$3.74	$3.78	$3.30	$3.70	$3.70	287,508
2021-02-05	$3.42	$4.82	$3.36	$3.97	$3.97	1,455,969
2021-02-04	$3.34	$3.52	$3.31	$3.47	$3.47	93,427
2021-02-03	$3.21	$3.42	$3.16	$3.36	$3.36	78,923
2021-02-02	$3.20	$3.22	$3.15	$3.19	$3.19	31,788
2021-02-01	$3.15	$3.20	$3.12	$3.17	$3.17	21,759
2021-01-29	$3.19	$3.20	$3.12	$3.12	$3.12	15,973
2021-01-28	$3.20	$3.23	$3.05	$3.15	$3.15	135,540
2021-01-27	$3.41	$3.44	$3.07	$3.11	$3.11	341,928
2021-01-26	$3.33	$3.48	$3.13	$3.25	$3.25	261,307
2021-01-25	$3.16	$3.45	$3.10	$3.30	$3.30	215,301
2021-01-22	$2.95	$3.38	$2.91	$3.15	$3.15	375,503
2021-01-21	$2.89	$3.11	$2.89	$2.90	$2.90	95,754
2021-01-20	$3.00	$3.00	$2.95	$2.96	$2.96	26,841
2021-01-19	$3.16	$3.24	$2.92	$2.94	$2.94	39,803
2021-01-15	$3.11	$3.30	$3.08	$3.13	$3.13	43,877
2021-01-14	$3.16	$3.21	$3.07	$3.13	$3.13	62,511
2021-01-13	$3.39	$3.43	$3.14	$3.20	$3.20	132,831
2021-01-12	$3.04	$3.43	$3.00	$3.26	$3.26	181,937
2021-01-11	$2.95	$3.13	$2.89	$3.09	$3.09	102,274
2021-01-08	$2.97	$3.01	$2.86	$2.93	$2.93	35,585
2021-01-07	$2.99	$3.03	$2.85	$2.93	$2.93	86,028
2021-01-06	$3.00	$3.09	$2.84	$2.85	$2.85	86,288
2021-01-05	$2.86	$3.09	$2.80	$3.05	$3.05	102,413
2021-01-04	$3.13	$3.20	$3.00	$3.10	$3.10	117,336
2020-12-31	$3.33	$3.55	$3.01	$3.29	$3.29	625,937
2020-12-30	$4.94	$5.00	$3.40	$3.79	$3.79	11,217,809
2020-12-29	$2.56	$2.82	$2.30	$2.65	$2.65	1,074,792
2020-12-28	$2.35	$2.58	$2.35	$2.51	$2.51	4,853
2020-12-24	$2.35	$2.62	$2.35	$2.58	$2.58	2,738
2020-12-23	$2.30	$2.70	$2.26	$2.50	$2.50	34,272
2020-12-22	$2.33	$2.35	$2.27	$2.27	$2.27	6,783
2020-12-21	$2.40	$2.44	$2.23	$2.23	$2.23	19,250
2020-12-18	$2.28	$2.45	$2.22	$2.33	$2.33	26,117
2020-12-17	$2.30	$2.35	$2.30	$2.30	$2.30	2,621
2020-12-16	$2.36	$2.36	$2.27	$2.30	$2.30	11,924
2020-12-15	$2.40	$2.45	$2.36	$2.36	$2.36	749
2020-12-14	$2.45	$2.45	$2.30	$2.33	$2.33	3,611
2020-12-11	$2.31	$2.44	$2.30	$2.44	$2.44	7,266
2020-12-10	$2.36	$2.36	$2.35	$2.35	$2.35	615
2020-12-09	$2.36	$2.36	$2.29	$2.29	$2.29	1,141
2020-12-08	$2.36	$2.36	$2.32	$2.32	$2.32	2,048
2020-12-07	$2.36	$2.36	$2.28	$2.36	$2.36	8,945
2020-12-04	$2.31	$2.44	$2.29	$2.37	$2.37	2,139
2020-12-03	$2.28	$2.54	$2.28	$2.44	$2.44	5,808
2020-12-02	$2.29	$2.53	$2.29	$2.49	$2.49	8,821
2020-12-01	$2.45	$2.45	$2.26	$2.40	$2.40	11,720
2020-11-30	$2.26	$2.49	$2.26	$2.39	$2.39	35,649
2020-11-27	$2.23	$2.23	$2.16	$2.18	$2.18	14,918
2020-11-25	$2.35	$2.35	$2.23	$2.25	$2.25	3,190
2020-11-24	$2.37	$2.39	$2.35	$2.35	$2.35	1,042
2020-11-23	$2.37	$2.37	$2.31	$2.31	$2.31	2,067
2020-11-20	$2.64	$2.64	$2.38	$2.39	$2.39	16,683
2020-11-19	$2.60	$2.60	$2.52	$2.56	$2.56	4,447
2020-11-18	$2.60	$2.60	$2.59	$2.59	$2.59	1,430
2020-11-17	$2.60	$2.70	$2.55	$2.63	$2.63	8,791
2020-11-16	$2.70	$2.70	$2.70	$2.70	$2.70	10
2020-11-13	$2.75	$2.79	$2.70	$2.70	$2.70	2,219
2020-11-12	$2.72	$2.75	$2.65	$2.75	$2.75	2,038
2020-11-11	$2.72	$2.72	$2.67	$2.68	$2.68	774
2020-11-10	$2.58	$2.70	$2.58	$2.70	$2.70	330
2020-11-09	$2.75	$2.75	$2.53	$2.66	$2.66	1,184
2020-11-06	$2.68	$2.68	$2.68	$2.68	$2.68	261
2020-11-05	$2.73	$2.73	$2.73	$2.73	$2.73	141
2020-11-04	$2.73	$2.73	$2.73	$2.73	$2.73	128
2020-11-03	$2.61	$2.73	$2.61	$2.73	$2.73	1,677
2020-11-02	$2.58	$2.65	$2.50	$2.50	$2.50	7,132
2020-10-30	$2.57	$2.57	$2.51	$2.51	$2.51	446
2020-10-29	$2.57	$2.58	$2.51	$2.58	$2.58	696
2020-10-28	$2.63	$2.63	$2.59	$2.59	$2.59	274
2020-10-27	$2.68	$2.68	$2.68	$2.68	$2.68	205
2020-10-26	$2.57	$2.57	$2.57	$2.57	$2.57	17
2020-10-23	$2.56	$2.57	$2.56	$2.57	$2.57	1,771
2020-10-22	$2.52	$2.52	$2.52	$2.52	$2.52	1,465
2020-10-21	$2.60	$2.60	$2.56	$2.60	$2.60	729
2020-10-20	$2.54	$2.56	$2.54	$2.56	$2.56	399
2020-10-19	$2.61	$2.61	$2.61	$2.61	$2.61	26
2020-10-16	$2.61	$2.61	$2.61	$2.61	$2.61	442
2020-10-15	$2.60	$2.60	$2.60	$2.60	$2.60	137
2020-10-14	$2.65	$2.66	$2.53	$2.60	$2.60	3,039
2020-10-13	$2.65	$2.65	$2.65	$2.65	$2.65	499
2020-10-12	$2.65	$2.78	$2.65	$2.78	$2.78	832
2020-10-09	$2.79	$2.79	$2.79	$2.79	$2.79	217
2020-10-08	$2.65	$2.65	$2.65	$2.65	$2.65	3,900
2020-10-07	$2.77	$2.80	$2.63	$2.63	$2.63	1,382
2020-10-06	$2.80	$3.01	$2.76	$2.79	$2.79	5,495
2020-10-05	$2.88	$2.88	$2.79	$2.79	$2.79	842
2020-10-02	$2.88	$2.88	$2.88	$2.88	$2.88	21
2020-10-01	$2.88	$2.88	$2.88	$2.88	$2.88	102
2020-09-30	$2.86	$2.88	$2.86	$2.88	$2.88	649
2020-09-29	$2.88	$2.88	$2.87	$2.87	$2.87	717
2020-09-28	$3.03	$3.03	$3.03	$3.03	$3.03	153
2020-09-25	$3.22	$3.25	$2.95	$3.03	$3.03	3,773
2020-09-24	$2.99	$3.12	$2.99	$2.99	$2.99	1,375
2020-09-23	$2.95	$2.97	$2.95	$2.96	$2.96	1,024
2020-09-22	$3.01	$3.25	$2.74	$2.76	$2.76	3,552
2020-09-21	$2.62	$3.17	$2.62	$2.95	$2.95	28,032
2020-09-18	$2.56	$2.62	$2.50	$2.62	$2.62	5,362
2020-09-17	$2.63	$2.63	$2.50	$2.51	$2.51	2,186
2020-09-16	$2.72	$2.72	$2.51	$2.54	$2.54	12,255
2020-09-15	$2.69	$2.89	$2.68	$2.68	$2.68	1,479
2020-09-14	$2.79	$2.89	$2.68	$2.69	$2.69	3,417
2020-09-11	$2.76	$2.85	$2.68	$2.70	$2.70	1,704
2020-09-10	$2.81	$2.90	$2.80	$2.80	$2.80	1,688
2020-09-09	$2.80	$3.01	$2.80	$2.80	$2.80	1,299
2020-09-08	$2.73	$2.80	$2.71	$2.76	$2.76	1,831
2020-09-04	$2.89	$2.89	$2.89	$2.89	$2.89	188
2020-09-03	$2.74	$2.89	$2.74	$2.89	$2.89	2,039
2020-09-02	$2.98	$2.98	$2.80	$2.80	$2.80	4,014
2020-09-01	$2.97	$2.97	$2.97	$2.97	$2.97	243
2020-08-31	$3.20	$3.20	$2.87	$2.87	$2.87	1,701
2020-08-28	$2.79	$2.81	$2.79	$2.81	$2.81	1,852
2020-08-27	$3.18	$3.22	$2.77	$2.93	$2.93	7,228
2020-08-26	$2.67	$3.25	$2.67	$3.12	$3.12	28,784
2020-08-25	$2.67	$2.79	$2.65	$2.69	$2.69	12,698
2020-08-24	$3.17	$3.17	$2.60	$2.96	$2.96	7,855
2020-08-21	$2.88	$3.09	$2.87	$3.08	$3.08	2,377
2020-08-20	$2.77	$3.10	$2.77	$3.09	$3.09	4,189
2020-08-19	$2.86	$3.01	$2.86	$3.01	$3.01	1,409
2020-08-18	$2.85	$3.17	$2.82	$3.08	$3.08	16,647
2020-08-17	$2.99	$3.04	$2.85	$3.00	$3.00	6,121
2020-08-14	$3.40	$3.40	$2.81	$3.21	$3.21	19,544
2020-08-13	$2.72	$4.00	$2.55	$3.40	$3.40	382,670
2020-08-12	$2.65	$2.67	$2.46	$2.47	$2.47	4,915
2020-08-11	$2.37	$2.63	$2.37	$2.40	$2.40	4,683
2020-08-10	$2.29	$2.38	$2.29	$2.38	$2.38	2,257
2020-08-07	$2.28	$2.29	$2.19	$2.29	$2.29	1,822
2020-08-06	$2.34	$2.34	$2.34	$2.34	$2.34	132
2020-08-05	$2.32	$2.34	$2.24	$2.34	$2.34	676
2020-08-04	$2.38	$2.38	$2.38	$2.38	$2.38	153
2020-08-03	$2.38	$2.38	$2.38	$2.38	$2.38	76
2020-07-31	$2.50	$2.50	$2.38	$2.38	$2.38	703
2020-07-30	$2.31	$2.31	$2.31	$2.31	$2.31	188
2020-07-29	$2.45	$2.45	$2.45	$2.45	$2.45	41
2020-07-28	$2.35	$2.50	$2.20	$2.45	$2.45	6,122
2020-07-27	$2.35	$2.35	$2.35	$2.35	$2.35	63
2020-07-24	$2.35	$2.35	$2.35	$2.35	$2.35	1
2020-07-23	$2.35	$2.35	$2.35	$2.35	$2.35	388
2020-07-22	$2.35	$2.35	$2.35	$2.35	$2.35	36
2020-07-21	$2.50	$2.50	$2.35	$2.35	$2.35	2,700
2020-07-20	$2.44	$2.44	$2.44	$2.44	$2.44	348
2020-07-17	$2.44	$2.44	$2.44	$2.44	$2.44	490
2020-07-16	$2.35	$2.46	$2.35	$2.46	$2.46	1,600
2020-07-15	$2.35	$2.46	$2.35	$2.35	$2.35	2,200
2020-07-14	$2.35	$2.46	$2.35	$2.35	$2.35	1,300
2020-07-13	$2.63	$2.63	$2.21	$2.21	$2.21	4,900
2020-07-10	$2.46	$2.63	$2.35	$2.63	$2.63	35,400
2020-07-09	$2.46	$2.46	$2.46	$2.46	$2.46	30
2020-07-08	$2.46	$2.46	$2.46	$2.46	$2.46	10
2020-07-07	$2.46	$2.46	$2.46	$2.46	$2.46	330
2020-07-06	$2.50	$2.50	$2.42	$2.42	$2.42	570
2020-07-02	$2.59	$2.59	$2.59	$2.59	$2.59	110
2020-07-01	$2.47	$2.64	$2.47	$2.59	$2.59	580
2020-06-30	$2.84	$2.84	$2.43	$2.73	$2.73	1,500
2020-06-29	$2.51	$2.58	$2.50	$2.50	$2.50	12,500
2020-06-26	$2.75	$2.89	$2.58	$2.59	$2.59	1,658
2020-06-25	$2.98	$2.98	$2.98	$2.98	$2.98	254
2020-06-24	$2.90	$3.00	$2.87	$2.90	$2.90	2,766
2020-06-23	$2.77	$2.91	$2.66	$2.79	$2.79	2,536
2020-06-22	$3.10	$3.10	$2.80	$2.80	$2.80	3,419
2020-06-19	$3.17	$3.17	$3.17	$3.17	$3.17	609
2020-06-18	$2.76	$2.76	$2.76	$2.76	$2.76	484
2020-06-17	$2.89	$2.89	$2.89	$2.89	$2.89	370
2020-06-16	$2.85	$2.86	$2.85	$2.85	$2.85	1,968
2020-06-15	$2.82	$2.82	$2.70	$2.70	$2.70	709
2020-06-12	$2.80	$2.80	$2.50	$2.50	$2.50	745
2020-06-11	$2.33	$2.80	$2.33	$2.55	$2.55	5,183
2020-06-10	$2.75	$2.77	$2.75	$2.77	$2.77	1,649
2020-06-09	$2.60	$2.60	$2.56	$2.56	$2.56	709
2020-06-08	$2.99	$2.99	$2.50	$2.50	$2.50	6,775
2020-06-05	$2.64	$2.64	$2.64	$2.64	$2.64	20
2020-06-04	$2.64	$2.64	$2.64	$2.64	$2.64	17
2020-06-03	$2.64	$2.64	$2.64	$2.64	$2.64	921
2020-06-02	$2.52	$2.52	$2.52	$2.52	$2.52	7
2020-06-01	$2.52	$2.52	$2.52	$2.52	$2.52	100
2020-05-29	$2.52	$2.52	$2.52	$2.52	$2.52	250
2020-05-28	$2.75	$2.98	$2.60	$2.60	$2.60	640
2020-05-27	$2.62	$2.62	$2.60	$2.61	$2.61	1,661
2020-05-26	$2.83	$2.83	$2.60	$2.73	$2.73	1,422
2020-05-22	$2.68	$2.72	$2.68	$2.72	$2.72	2,486
2020-05-21	$2.70	$3.27	$2.65	$2.73	$2.73	15,944
2020-05-20	$2.90	$3.00	$2.68	$3.00	$3.00	37,129
2020-05-19	$2.68	$2.68	$2.68	$2.68	$2.68	706
2020-05-18	$2.80	$2.80	$2.59	$2.65	$2.65	499
2020-05-15	$2.40	$2.74	$2.18	$2.74	$2.74	7,413
2020-05-14	$3.00	$3.00	$3.00	$3.00	$3.00	16
2020-05-13	$3.29	$3.29	$3.00	$3.00	$3.00	2,795
2020-05-12	$3.25	$3.25	$3.25	$3.25	$3.25	14
2020-05-11	$3.25	$3.25	$3.25	$3.25	$3.25	796
2020-05-08	$3.42	$3.43	$3.42	$3.43	$3.43	682
2020-05-07	$3.36	$3.36	$3.36	$3.36	$3.36	42
2020-05-06	$3.36	$3.36	$3.36	$3.36	$3.36	200
2020-05-05	$3.02	$3.32	$3.02	$3.32	$3.32	256
2020-05-04	$3.36	$3.36	$3.36	$3.36	$3.36	2
2020-05-01	$3.36	$3.36	$3.36	$3.36	$3.36	207
2020-04-30	$3.41	$3.41	$3.36	$3.36	$3.36	709
2020-04-29	$3.77	$3.77	$3.77	$3.77	$3.77	30
2020-04-28	$3.28	$3.77	$3.23	$3.77	$3.77	302
2020-04-27	$3.26	$3.60	$3.26	$3.60	$3.60	425
2020-04-24	$3.34	$3.60	$3.31	$3.60	$3.60	1,108
2020-04-23	$3.03	$3.72	$3.03	$3.72	$3.72	2,634
2020-04-22	$3.38	$3.70	$3.04	$3.70	$3.70	645
2020-04-21	$3.13	$3.72	$3.00	$3.72	$3.72	1,366
2020-04-20	$3.31	$3.31	$3.31	$3.31	$3.31	43
2020-04-17	$3.31	$3.31	$3.31	$3.31	$3.31	41
2020-04-16	$3.31	$3.31	$3.31	$3.31	$3.31	187
2020-04-15	$3.61	$3.87	$3.31	$3.31	$3.31	951
2020-04-14	$3.50	$3.60	$3.50	$3.60	$3.60	300
2020-04-13	$3.29	$3.63	$3.26	$3.61	$3.61	2,023
2020-04-09	$3.64	$3.64	$3.64	$3.64	$3.64	54
2020-04-08	$3.27	$3.65	$3.27	$3.64	$3.64	2,023
2020-04-07	$3.55	$3.55	$3.55	$3.55	$3.55	23
2020-04-06	$3.22	$3.55	$3.22	$3.55	$3.55	507
2020-04-03	$3.50	$3.50	$3.50	$3.50	$3.50	120
2020-04-02	$3.50	$3.50	$3.50	$3.50	$3.50	11
2020-04-01	$3.50	$3.50	$3.43	$3.50	$3.50	1,038
2020-03-31	$3.00	$3.00	$3.00	$3.00	$3.00	346
2020-03-30	$3.00	$3.07	$3.00	$3.00	$3.00	7,056
2020-03-27	$2.96	$3.00	$2.96	$3.00	$3.00	2,546
2020-03-26	$2.68	$2.92	$2.68	$2.92	$2.92	6,524
2020-03-25	$2.02	$2.72	$2.00	$2.72	$2.72	14,864
2020-03-24	$2.50	$2.58	$2.35	$2.50	$2.50	4,582
2020-03-23	$2.57	$2.57	$2.57	$2.57	$2.57	32
2020-03-20	$2.57	$2.57	$2.57	$2.57	$2.57	364
2020-03-19	$2.55	$2.55	$2.35	$2.35	$2.35	5,414
2020-03-18	$2.60	$2.76	$2.43	$2.43	$2.43	3,367
2020-03-17	$2.90	$2.90	$2.90	$2.90	$2.90	48
2020-03-16	$2.90	$2.90	$2.90	$2.90	$2.90	57
2020-03-13	$2.85	$2.90	$2.85	$2.90	$2.90	542
2020-03-12	$3.01	$3.01	$2.95	$2.95	$2.95	1,602
2020-03-11	$3.00	$3.07	$3.00	$3.07	$3.07	1,214
2020-03-10	$3.13	$3.13	$3.13	$3.13	$3.13	40
2020-03-09	$3.30	$3.31	$3.13	$3.13	$3.13	4,664
2020-03-06	$3.40	$3.50	$3.23	$3.38	$3.38	6,990
2020-03-05	$3.40	$3.50	$3.40	$3.50	$3.50	865
2020-03-04	$3.57	$3.60	$3.46	$3.50	$3.50	1,047
2020-03-03	$3.42	$3.58	$3.40	$3.58	$3.58	5,025
2020-03-02	$3.51	$3.60	$3.51	$3.58	$3.58	471
2020-02-28	$3.42	$3.83	$3.42	$3.60	$3.60	8,210
2020-02-27	$3.25	$3.25	$3.25	$3.25	$3.25	375
2020-02-26	$3.36	$3.45	$3.30	$3.30	$3.30	2,263
2020-02-25	$3.72	$3.72	$3.43	$3.45	$3.45	4,426
2020-02-24	$3.78	$3.82	$3.22	$3.22	$3.22	3,783
2020-02-21	$3.82	$3.82	$3.80	$3.80	$3.80	6,700
2020-02-20	$3.81	$3.81	$3.81	$3.81	$3.81	119
2020-02-19	$3.81	$3.81	$3.81	$3.81	$3.81	25
2020-02-18	$3.81	$3.81	$3.81	$3.81	$3.81	32
2020-02-14	$3.81	$3.81	$3.81	$3.81	$3.81	100
2020-02-13	$3.86	$3.86	$3.86	$3.86	$3.86	3
2020-02-12	$3.86	$3.86	$3.86	$3.86	$3.86	37
2020-02-11	$3.95	$3.95	$3.86	$3.86	$3.86	1,086
2020-02-10	$3.85	$3.85	$3.85	$3.85	$3.85	209
2020-02-07	$3.83	$3.85	$3.80	$3.85	$3.85	3,734
2020-02-06	$3.90	$3.90	$3.90	$3.90	$3.90	127
2020-02-05	$3.90	$3.90	$3.90	$3.90	$3.90	7
2020-02-04	$4.00	$4.00	$3.90	$3.90	$3.90	8,737
2020-02-03	$3.99	$3.99	$3.97	$3.98	$3.98	1,635
2020-01-31	$4.00	$4.00	$3.80	$3.82	$3.82	1,617
2020-01-30	$4.00	$4.00	$3.80	$3.80	$3.80	1,633
2020-01-29	$3.92	$3.92	$3.90	$3.90	$3.90	1,115
2020-01-28	$3.90	$3.90	$3.90	$3.90	$3.90	100
2020-01-27	$3.94	$3.94	$3.90	$3.90	$3.90	4,372
2020-01-24	$3.94	$3.99	$3.94	$3.99	$3.99	5,320
2020-01-23	$3.97	$4.00	$3.95	$3.95	$3.95	23,553
2020-01-22	$4.09	$4.09	$4.09	$4.09	$4.09	88
2020-01-21	$3.96	$4.09	$3.96	$4.09	$4.09	3,997
2020-01-17	$3.97	$4.09	$3.97	$3.99	$3.99	6,340
2020-01-16	$3.96	$3.97	$3.96	$3.97	$3.97	1,224
2020-01-15	$4.00	$4.00	$4.00	$4.00	$4.00	129
2020-01-14	$4.00	$4.00	$4.00	$4.00	$4.00	81
2020-01-13	$4.02	$4.04	$3.99	$4.00	$4.00	31,060
2020-01-10	$4.00	$4.02	$3.99	$4.02	$4.02	3,179
2020-01-09	$4.00	$4.00	$4.00	$4.00	$4.00	1,553
2020-01-08	$4.03	$4.03	$4.03	$4.03	$4.03	21
2020-01-07	$4.05	$4.06	$4.03	$4.03	$4.03	1,640
2020-01-06	$4.02	$4.02	$4.00	$4.00	$4.00	647
2020-01-03	$4.00	$4.05	$4.00	$4.00	$4.00	1,632
2020-01-02	$4.14	$4.14	$4.00	$4.04	$4.04	14,765
2019-12-31	$3.92	$4.04	$3.90	$4.00	$4.00	14,184
2019-12-30	$4.00	$4.02	$4.00	$4.00	$4.00	49,581
2019-12-27	$4.12	$4.12	$4.12	$4.12	$4.12	76
2019-12-26	$4.12	$4.12	$4.02	$4.12	$4.12	1,517
2019-12-24	$4.02	$4.11	$4.02	$4.11	$4.11	689
2019-12-23	$3.92	$4.08	$3.92	$4.08	$4.08	737
2019-12-20	$3.92	$4.15	$3.91	$4.15	$4.15	2,408
2019-12-19	$4.14	$4.15	$3.96	$4.15	$4.15	1,107
2019-12-18	$4.02	$4.14	$3.93	$4.14	$4.14	807
2019-12-17	$3.90	$4.02	$3.90	$4.02	$4.02	1,873
2019-12-16	$3.90	$3.96	$3.90	$3.96	$3.96	2,507
2019-12-13	$3.90	$3.90	$3.90	$3.90	$3.90	1,288
2019-12-12	$3.95	$4.05	$3.86	$3.86	$3.86	3,548
2019-12-11	$3.85	$3.95	$3.85	$3.90	$3.90	5,925
2019-12-10	$3.86	$3.86	$3.85	$3.85	$3.85	331
2019-12-09	$3.85	$3.85	$3.85	$3.85	$3.85	204
2019-12-06	$3.87	$3.89	$3.86	$3.86	$3.86	689
2019-12-05	$3.98	$3.98	$3.98	$3.98	$3.98	100
2019-12-04	$3.88	$4.16	$3.88	$3.98	$3.98	781
2019-12-03	$3.81	$3.84	$3.75	$3.77	$3.77	2,102
2019-12-02	$3.70	$3.70	$3.70	$3.70	$3.70	13
2019-11-29	$3.74	$3.74	$3.70	$3.70	$3.70	641
2019-11-27	$3.67	$3.89	$3.67	$3.67	$3.67	7,811
2019-11-26	$3.91	$3.91	$3.75	$3.75	$3.75	3,131
2019-11-25	$3.66	$4.00	$3.63	$3.68	$3.68	12,177
2019-11-22	$3.96	$3.96	$3.62	$3.72	$3.72	6,669
2019-11-21	$3.82	$3.82	$3.71	$3.71	$3.71	648
2019-11-20	$3.69	$3.99	$3.64	$3.84	$3.84	4,784
2019-11-19	$3.85	$3.88	$3.57	$3.82	$3.82	10,511
2019-11-18	$4.00	$4.00	$3.87	$3.93	$3.93	2,710
2019-11-15	$3.96	$4.05	$3.92	$4.00	$4.00	5,843
2019-11-14	$3.87	$4.01	$3.87	$4.01	$4.01	4,982
2019-11-13	$4.26	$4.30	$3.95	$3.95	$3.95	14,069
2019-11-12	$4.50	$4.50	$4.24	$4.26	$4.26	11,307
2019-11-11	$4.18	$4.60	$4.05	$4.50	$4.50	25,976
2019-11-08	$3.99	$3.99	$3.86	$3.99	$3.99	4,636
2019-11-07	$4.00	$4.00	$3.63	$3.63	$3.63	3,891
2019-11-06	$3.68	$3.68	$3.68	$3.68	$3.68	878,449
2019-11-05	$3.68	$3.68	$3.68	$3.68	$3.68	497
2019-11-04	$3.68	$3.68	$3.68	$3.68	$3.68	3
2019-11-01	$3.54	$3.77	$3.50	$3.68	$3.68	2,627
2019-10-31	$3.50	$3.64	$3.50	$3.50	$3.50	5,053
2019-10-30	$3.66	$3.66	$3.66	$3.66	$3.66	33
2019-10-29	$3.66	$3.66	$3.66	$3.66	$3.66	2
2019-10-28	$3.65	$3.85	$3.65	$3.66	$3.66	5,760
2019-10-25	$3.67	$3.67	$3.67	$3.67	$3.67	2
2019-10-24	$3.67	$3.67	$3.67	$3.67	$3.67	0
2019-10-23	$3.67	$3.68	$3.67	$3.67	$3.67	1,863
2019-10-22	$3.74	$3.74	$3.67	$3.67	$3.67	1,164
2019-10-21	$3.70	$3.70	$3.67	$3.67	$3.67	5,735
2019-10-18	$3.75	$3.75	$3.75	$3.75	$3.75	2
2019-10-17	$3.75	$3.75	$3.75	$3.75	$3.75	34
2019-10-16	$3.73	$3.75	$3.73	$3.75	$3.75	640
2019-10-15	$3.68	$3.68	$3.68	$3.68	$3.68	854
2019-10-14	$3.87	$3.87	$3.87	$3.87	$3.87	79
2019-10-11	$3.87	$3.87	$3.87	$3.87	$3.87	0
2019-10-10	$3.87	$3.87	$3.87	$3.87	$3.87	65
2019-10-09	$3.87	$3.87	$3.87	$3.87	$3.87	263
2019-10-08	$3.68	$3.68	$3.68	$3.68	$3.68	587
2019-10-07	$3.68	$3.71	$3.68	$3.68	$3.68	1,002
2019-10-04	$3.65	$3.65	$3.65	$3.65	$3.65	39
2019-10-03	$3.66	$3.67	$3.65	$3.65	$3.65	10,895
2019-10-02	$3.79	$3.79	$3.79	$3.79	$3.79	93
2019-10-01	$3.77	$3.79	$3.65	$3.79	$3.79	6,241
2019-09-30	$3.66	$3.66	$3.66	$3.66	$3.66	400
2019-09-27	$3.75	$3.79	$3.65	$3.65	$3.65	775
2019-09-26	$3.81	$3.81	$3.81	$3.81	$3.81	133
2019-09-25	$3.81	$3.81	$3.81	$3.81	$3.81	3
2019-09-24	$3.81	$3.81	$3.81	$3.81	$3.81	275
2019-09-23	$3.75	$3.81	$3.75	$3.81	$3.81	1,209
2019-09-20	$3.74	$3.88	$3.74	$3.88	$3.88	2,061
2019-09-19	$3.52	$3.75	$3.52	$3.75	$3.75	1,032
2019-09-18	$3.50	$3.75	$3.50	$3.75	$3.75	2,533
2019-09-17	$3.51	$3.65	$3.50	$3.65	$3.65	3,282
2019-09-16	$3.75	$3.75	$3.75	$3.75	$3.75	135
2019-09-13	$3.75	$3.75	$3.75	$3.75	$3.75	228
2019-09-12	$3.50	$3.75	$3.50	$3.75	$3.75	384
2019-09-11	$3.50	$3.50	$3.50	$3.50	$3.50	38
2019-09-10	$3.50	$3.50	$3.50	$3.50	$3.50	1
2019-09-09	$3.52	$3.75	$3.50	$3.50	$3.50	1,607
2019-09-06	$3.50	$3.50	$3.50	$3.50	$3.50	77
2019-09-05	$3.50	$3.70	$3.50	$3.50	$3.50	1,579
2019-09-04	$3.50	$3.50	$3.50	$3.50	$3.50	0
2019-09-03	$3.50	$3.50	$3.50	$3.50	$3.50	28
2019-08-30	$3.50	$3.50	$3.50	$3.50	$3.50	464
2019-08-29	$3.50	$3.50	$3.50	$3.50	$3.50	191
2019-08-28	$3.87	$3.87	$3.50	$3.50	$3.50	1,554
2019-08-27	$3.53	$3.53	$3.53	$3.53	$3.53	46
2019-08-26	$3.51	$3.53	$3.51	$3.53	$3.53	383
2019-08-23	$3.51	$3.69	$3.51	$3.54	$3.54	3,332
2019-08-22	$3.50	$3.50	$3.50	$3.50	$3.50	1,369
2019-08-21	$3.50	$3.56	$3.50	$3.56	$3.56	529
2019-08-20	$3.64	$3.64	$3.64	$3.64	$3.64	29
2019-08-19	$3.64	$3.64	$3.64	$3.64	$3.64	284
2019-08-16	$3.96	$3.96	$3.96	$3.96	$3.96	65
2019-08-15	$3.98	$4.00	$3.94	$3.96	$3.96	7,262
2019-08-14	$3.77	$3.83	$3.73	$3.73	$3.73	16,201
2019-08-13	$3.50	$4.00	$3.50	$3.75	$3.75	182,579
2019-08-12	$3.55	$3.71	$3.52	$3.52	$3.52	4,490
2019-08-09	$3.82	$3.82	$3.68	$3.68	$3.68	1,723
2019-08-08	$3.80	$4.00	$3.51	$3.81	$3.81	21,081
2019-08-07	$3.28	$3.90	$3.28	$3.90	$3.90	1,161
2019-08-06	$3.80	$3.80	$3.76	$3.78	$3.78	3,359
2019-08-05	$3.80	$3.82	$3.80	$3.80	$3.80	5,751
2019-08-02	$3.35	$3.92	$3.35	$3.87	$3.87	41,035
2019-08-01	$3.25	$3.30	$3.20	$3.20	$3.20	6,949
2019-07-31	$3.25	$3.30	$3.21	$3.25	$3.25	2,360
2019-07-30	$3.30	$3.30	$3.24	$3.25	$3.25	2,085
2019-07-29	$3.30	$3.49	$3.27	$3.27	$3.27	2,785
2019-07-26	$3.25	$3.47	$3.25	$3.47	$3.47	3,317
2019-07-25	$3.25	$3.25	$3.25	$3.25	$3.25	68
2019-07-24	$3.25	$3.25	$3.13	$3.25	$3.25	4,385
2019-07-23	$3.25	$3.25	$3.25	$3.25	$3.25	108
2019-07-22	$3.32	$3.32	$3.25	$3.25	$3.25	21,715
2019-07-19	$3.40	$3.40	$3.40	$3.40	$3.40	177
2019-07-18	$3.60	$3.60	$3.33	$3.33	$3.33	9,326
2019-07-17	$3.62	$3.65	$3.60	$3.60	$3.60	5,202
2019-07-16	$3.69	$3.76	$3.62	$3.62	$3.62	611
2019-07-15	$3.87	$3.87	$3.62	$3.69	$3.69	15,347
2019-07-12	$3.99	$3.99	$3.95	$3.95	$3.95	816
2019-07-11	$4.00	$4.00	$3.91	$3.99	$3.99	1,660
2019-07-10	$3.75	$3.75	$3.75	$3.75	$3.75	185
2019-07-09	$3.90	$3.90	$3.75	$3.75	$3.75	6,057
2019-07-08	$3.97	$3.97	$3.93	$3.94	$3.94	1,803
2019-07-05	$3.98	$3.99	$3.98	$3.99	$3.99	1,566
2019-07-03	$4.00	$4.00	$4.00	$4.00	$4.00	1,572
2019-07-02	$3.93	$4.00	$3.93	$4.00	$4.00	2,906
2019-07-01	$3.50	$3.92	$3.50	$3.92	$3.92	1,980
2019-06-28	$4.00	$4.00	$3.82	$3.99	$3.99	4,292
2019-06-27	$4.00	$4.00	$4.00	$4.00	$4.00	0
2019-06-26	$4.00	$4.00	$4.00	$4.00	$4.00	14
2019-06-25	$4.00	$4.00	$4.00	$4.00	$4.00	334
2019-06-24	$4.00	$4.00	$4.00	$4.00	$4.00	316
2019-06-21	$4.00	$4.00	$4.00	$4.00	$4.00	1,737
2019-06-20	$3.85	$3.87	$3.70	$3.87	$3.87	3,335
2019-06-19	$3.61	$4.00	$3.61	$4.00	$4.00	650
2019-06-18	$3.63	$3.70	$3.63	$3.70	$3.70	1,054
2019-06-17	$3.62	$3.99	$3.62	$3.89	$3.89	3,876
2019-06-14	$3.83	$3.99	$3.83	$3.85	$3.85	997
2019-06-13	$3.61	$3.96	$3.61	$3.96	$3.96	311
2019-06-12	$3.60	$3.85	$3.60	$3.85	$3.85	554
2019-06-11	$3.98	$3.98	$3.70	$3.75	$3.75	3,107
2019-06-10	$3.63	$3.63	$3.63	$3.63	$3.63	239
2019-06-07	$3.86	$3.86	$3.86	$3.86	$3.86	1,776
2019-06-06	$3.90	$4.07	$3.85	$3.85	$3.85	17,094
2019-06-05	$3.71	$3.86	$3.70	$3.75	$3.75	8,379
2019-06-04	$3.39	$3.82	$3.39	$3.80	$3.80	16,885
2019-06-03	$3.60	$3.64	$3.12	$3.42	$3.42	60,896
2019-05-31	$3.95	$3.95	$3.93	$3.93	$3.93	315
2019-05-30	$4.05	$4.06	$3.78	$3.80	$3.80	6,686
2019-05-29	$3.80	$3.97	$3.60	$3.97	$3.97	12,775
2019-05-28	$4.00	$4.00	$3.80	$3.80	$3.80	3,556
2019-05-24	$4.00	$4.00	$4.00	$4.00	$4.00	197
2019-05-23	$4.10	$4.22	$4.00	$4.00	$4.00	11,748
2019-05-22	$4.23	$4.23	$4.10	$4.10	$4.10	1,126
2019-05-21	$4.12	$4.12	$4.12	$4.12	$4.12	83
2019-05-20	$4.12	$4.18	$4.12	$4.12	$4.12	2,304
2019-05-17	$4.24	$4.24	$4.24	$4.24	$4.24	84
2019-05-16	$4.24	$4.24	$4.24	$4.24	$4.24	34
2019-05-15	$4.24	$4.24	$4.24	$4.24	$4.24	1
2019-05-14	$4.34	$4.34	$4.15	$4.24	$4.24	7,592
2019-05-13	$4.49	$4.50	$4.49	$4.49	$4.49	1,866
2019-05-10	$4.56	$4.59	$4.49	$4.59	$4.59	6,115
2019-05-09	$4.51	$4.51	$4.51	$4.51	$4.51	349
2019-05-08	$4.55	$4.55	$4.55	$4.55	$4.55	2
2019-05-07	$4.55	$4.55	$4.55	$4.55	$4.55	126
2019-05-06	$4.70	$4.70	$4.55	$4.55	$4.55	850
2019-05-03	$4.68	$4.68	$4.68	$4.68	$4.68	1
2019-05-02	$4.68	$4.68	$4.68	$4.68	$4.68	0
2019-05-01	$4.68	$4.68	$4.68	$4.68	$4.68	190
2019-04-30	$4.70	$4.70	$4.68	$4.68	$4.68	333
2019-04-29	$4.67	$4.67	$4.67	$4.67	$4.67	4
2019-04-26	$4.67	$4.67	$4.67	$4.67	$4.67	53
2019-04-25	$4.67	$4.67	$4.67	$4.67	$4.67	0
2019-04-24	$4.67	$4.67	$4.67	$4.67	$4.67	215
2019-04-23	$4.60	$4.60	$4.60	$4.60	$4.60	100
2019-04-22	$4.60	$4.60	$4.60	$4.60	$4.60	93
2019-04-18	$4.60	$4.60	$4.60	$4.60	$4.60	102
2019-04-17	$4.81	$4.81	$4.57	$4.57	$4.57	2,610
2019-04-16	$4.63	$4.63	$4.63	$4.63	$4.63	170
2019-04-15	$4.79	$4.86	$4.61	$4.61	$4.61	12,747
2019-04-12	$4.80	$4.94	$4.63	$4.80	$4.80	17,374
2019-04-11	$4.63	$4.63	$4.63	$4.63	$4.63	2
2019-04-10	$4.79	$4.80	$4.63	$4.63	$4.63	2,453
2019-04-09	$4.75	$4.75	$4.65	$4.65	$4.65	2,259
2019-04-08	$4.75	$4.75	$4.75	$4.75	$4.75	3,625
2019-04-05	$4.75	$4.78	$4.70	$4.73	$4.73	27,385
2019-04-04	$4.80	$4.80	$4.34	$4.63	$4.63	6,814
2019-04-03	$4.68	$4.74	$4.60	$4.72	$4.72	11,401
2019-04-02	$4.55	$4.55	$4.55	$4.55	$4.55	236
2019-04-01	$4.52	$4.52	$4.52	$4.52	$4.52	64
2019-03-29	$4.59	$4.69	$4.52	$4.52	$4.52	5,228
2019-03-28	$4.20	$4.20	$4.20	$4.20	$4.20	82
2019-03-27	$4.20	$4.20	$4.20	$4.20	$4.20	53
2019-03-26	$4.20	$4.20	$4.20	$4.20	$4.20	18
2019-03-25	$4.20	$4.20	$4.20	$4.20	$4.20	50
2019-03-22	$4.25	$4.67	$4.20	$4.20	$4.20	5,013
2019-03-21	$4.19	$4.19	$4.19	$4.19	$4.19	167
2019-03-20	$4.19	$4.19	$4.19	$4.19	$4.19	273
2019-03-19	$4.00	$4.18	$4.00	$4.18	$4.18	1,908
2019-03-18	$4.33	$4.33	$4.33	$4.33	$4.33	225
2019-03-15	$4.42	$4.42	$3.90	$4.10	$4.10	13,016
2019-03-14	$4.31	$4.45	$4.31	$4.45	$4.45	281
2019-03-13	$4.06	$4.51	$3.97	$4.10	$4.10	259,546
2019-03-12	$4.10	$4.10	$4.10	$4.10	$4.10	122
2019-03-11	$4.10	$4.11	$4.09	$4.10	$4.10	1,143
2019-03-08	$4.10	$4.14	$4.10	$4.10	$4.10	6,232
2019-03-07	$4.10	$4.10	$4.10	$4.10	$4.10	3,856
2019-03-06	$4.17	$4.17	$4.17	$4.17	$4.17	116
2019-03-05	$4.20	$4.20	$4.17	$4.17	$4.17	3,571
2019-03-04	$4.20	$4.20	$4.20	$4.20	$4.20	1,651
2019-03-01	$4.14	$4.25	$4.14	$4.20	$4.20	8,516
2019-02-28	$4.20	$4.20	$4.00	$4.00	$4.00	3,599
2019-02-27	$4.58	$4.58	$4.35	$4.35	$4.35	451
2019-02-26	$4.40	$4.65	$4.10	$4.51	$4.51	2,166
2019-02-25	$4.65	$4.65	$4.65	$4.65	$4.65	107
2019-02-22	$4.65	$4.65	$4.65	$4.65	$4.65	276
2019-02-21	$4.38	$4.68	$4.38	$4.55	$4.55	3,023
2019-02-20	$4.32	$4.49	$4.22	$4.40	$4.40	15,728
2019-02-19	$4.50	$4.50	$4.50	$4.50	$4.50	755
2019-02-15	$4.32	$4.60	$4.30	$4.47	$4.47	2,057
2019-02-14	$4.45	$4.64	$4.00	$4.31	$4.31	18,578
2019-02-13	$4.81	$4.81	$4.81	$4.81	$4.81	182
2019-02-12	$4.75	$4.75	$4.75	$4.75	$4.75	590
2019-02-11	$4.80	$4.80	$4.72	$4.72	$4.72	230
2019-02-08	$4.72	$4.82	$4.45	$4.45	$4.45	1,256
2019-02-07	$4.65	$4.65	$4.65	$4.65	$4.65	49
2019-02-06	$4.65	$4.65	$4.65	$4.65	$4.65	122
2019-02-05	$4.79	$4.79	$4.65	$4.65	$4.65	903
2019-02-04	$4.56	$4.56	$4.56	$4.56	$4.56	1,122
2019-02-01	$4.65	$4.65	$4.65	$4.65	$4.65	64
2019-01-31	$4.65	$4.65	$4.65	$4.65	$4.65	1,359
2019-01-30	$4.65	$4.65	$4.65	$4.65	$4.65	319
2019-01-29	$4.41	$4.62	$4.41	$4.62	$4.62	520
2019-01-28	$4.46	$4.65	$4.41	$4.65	$4.65	6,525
2019-01-25	$4.80	$4.80	$4.80	$4.80	$4.80	741
2019-01-24	$4.42	$4.56	$4.42	$4.55	$4.55	2,077
2019-01-23	$4.40	$4.65	$4.40	$4.48	$4.48	8,641
2019-01-22	$4.60	$4.75	$4.60	$4.75	$4.75	2,353
2019-01-18	$4.61	$4.86	$4.55	$4.86	$4.86	1,883
2019-01-17	$4.57	$4.73	$4.50	$4.50	$4.50	2,886
2019-01-16	$4.39	$4.78	$4.36	$4.72	$4.72	2,290
2019-01-15	$4.82	$4.82	$4.82	$4.82	$4.82	1,147
2019-01-14	$4.78	$4.78	$4.28	$4.63	$4.63	2,624
2019-01-11	$4.72	$4.82	$4.70	$4.82	$4.82	2,068
2019-01-10	$4.51	$4.51	$4.51	$4.51	$4.51	253
2019-01-09	$4.50	$4.50	$4.26	$4.50	$4.50	1,294
2019-01-08	$4.45	$4.45	$4.45	$4.45	$4.45	680
2019-01-07	$4.38	$4.38	$4.34	$4.36	$4.36	3,965
2019-01-04	$4.12	$4.13	$3.99	$4.10	$4.10	7,158
2019-01-03	$3.90	$3.90	$3.70	$3.85	$3.85	3,700
2019-01-02	$3.47	$3.85	$3.47	$3.70	$3.70	2,978
2018-12-31	$3.06	$3.50	$3.06	$3.50	$3.50	72,981
2018-12-28	$3.38	$3.50	$3.06	$3.06	$3.06	49,032
2018-12-27	$3.85	$4.08	$3.38	$3.38	$3.38	22,389
2018-12-26	$4.08	$4.11	$3.85	$3.85	$3.85	10,056
2018-12-24	$4.06	$4.21	$4.06	$4.16	$4.16	3,097
2018-12-21	$4.00	$5.10	$3.82	$4.00	$4.00	32,846
2018-12-20	$4.20	$4.20	$3.95	$3.95	$3.95	13,086
2018-12-19	$4.50	$4.50	$4.12	$4.29	$4.29	26,629
2018-12-18	$4.88	$4.88	$4.41	$4.41	$4.41	9,690
2018-12-17	$5.10	$5.10	$5.08	$5.08	$5.08	525
2018-12-14	$4.77	$5.04	$4.77	$5.04	$5.04	2,269
2018-12-13	$4.97	$5.10	$4.91	$5.08	$5.08	5,447
2018-12-12	$4.92	$4.92	$4.85	$4.85	$4.85	1,795
2018-12-11	$4.49	$4.78	$4.49	$4.77	$4.77	1,170
2018-12-10	$4.50	$4.74	$4.12	$4.12	$4.12	151,416
2018-12-07	$4.29	$4.77	$4.29	$4.77	$4.77	821
2018-12-06	$4.42	$4.51	$4.35	$4.35	$4.35	14,919
2018-12-04	$4.98	$5.00	$4.32	$4.42	$4.42	8,952
2018-12-03	$4.82	$4.82	$4.82	$4.82	$4.82	118
2018-11-30	$4.83	$5.00	$4.81	$4.82	$4.82	9,525
2018-11-29	$5.00	$5.00	$5.00	$5.00	$5.00	21
2018-11-28	$5.00	$5.00	$5.00	$5.00	$5.00	113
2018-11-27	$5.00	$5.00	$5.00	$5.00	$5.00	117
2018-11-26	$4.96	$4.96	$4.96	$4.96	$4.96	100
2018-11-23	$4.96	$4.96	$4.96	$4.96	$4.96	120
2018-11-21	$5.10	$5.10	$4.70	$4.84	$4.84	4,714
2018-11-20	$4.87	$5.30	$4.87	$4.87	$4.87	6,644
2018-11-19	$5.17	$5.98	$5.17	$5.28	$5.28	8,725
2018-11-16	$5.02	$5.10	$4.65	$5.00	$5.00	8,411
2018-11-15	$5.01	$5.03	$4.94	$4.94	$4.94	2,739
2018-11-14	$5.54	$5.56	$5.31	$5.31	$5.31	9,218
2018-11-13	$5.53	$5.54	$5.53	$5.54	$5.54	1,416
2018-11-12	$5.70	$5.70	$5.60	$5.60	$5.60	5,022
2018-11-09	$5.69	$5.69	$5.61	$5.61	$5.61	1,730
2018-11-08	$5.73	$5.75	$5.68	$5.68	$5.68	1,281
2018-11-07	$5.50	$5.75	$5.49	$5.63	$5.63	3,211
2018-11-06	$5.75	$5.75	$5.75	$5.75	$5.75	119
2018-11-05	$5.75	$5.75	$5.63	$5.63	$5.63	492
2018-11-02	$5.73	$5.75	$5.50	$5.55	$5.55	869
2018-11-01	$5.72	$5.72	$5.72	$5.72	$5.72	2,191
2018-10-31	$5.72	$5.75	$5.72	$5.75	$5.75	946
2018-10-30	$5.73	$5.73	$5.73	$5.73	$5.73	104
2018-10-29	$5.73	$5.73	$5.73	$5.73	$5.73	107
2018-10-26	$5.63	$5.75	$5.40	$5.73	$5.73	1,203
2018-10-25	$5.72	$5.72	$5.46	$5.46	$5.46	517
2018-10-24	$5.58	$5.60	$5.58	$5.60	$5.60	503
2018-10-23	$5.58	$5.60	$5.58	$5.60	$5.60	600
2018-10-22	$5.66	$5.75	$5.40	$5.40	$5.40	11,992
2018-10-19	$5.53	$5.59	$5.53	$5.59	$5.59	3,882
2018-10-18	$5.75	$5.75	$5.75	$5.75	$5.75	175
2018-10-17	$5.62	$5.75	$5.53	$5.75	$5.75	5,800
2018-10-16	$5.90	$5.90	$5.89	$5.90	$5.90	2,390
2018-10-15	$5.72	$5.83	$5.72	$5.83	$5.83	281
2018-10-12	$5.55	$5.55	$5.55	$5.55	$5.55	86
2018-10-11	$5.55	$5.55	$5.55	$5.55	$5.55	175
2018-10-10	$5.55	$5.55	$5.55	$5.55	$5.55	800
2018-10-09	$5.55	$5.55	$5.50	$5.51	$5.51	1,472
2018-10-08	$5.65	$5.68	$5.50	$5.51	$5.51	4,183
2018-10-05	$5.68	$5.68	$5.68	$5.68	$5.68	392
2018-10-04	$5.58	$5.58	$5.58	$5.58	$5.58	787
2018-10-03	$5.62	$5.62	$5.62	$5.62	$5.62	421
2018-10-02	$5.65	$5.68	$5.55	$5.55	$5.55	1,613
2018-10-01	$5.65	$5.65	$5.65	$5.65	$5.65	99
2018-09-28	$5.70	$5.70	$5.65	$5.65	$5.65	7,736
2018-09-27	$5.80	$5.85	$5.60	$5.61	$5.61	9,661
2018-09-26	$5.85	$5.95	$5.60	$5.60	$5.60	13,514
2018-09-25	$5.80	$6.00	$5.70	$5.85	$5.85	8,151
2018-09-24	$6.00	$6.00	$6.00	$6.00	$6.00	127
2018-09-21	$5.75	$6.05	$5.75	$6.00	$6.00	6,692
2018-09-20	$5.84	$5.85	$5.50	$5.65	$5.65	40,772
2018-09-19	$5.65	$5.75	$5.60	$5.75	$5.75	3,879
2018-09-18	$5.80	$5.85	$5.60	$5.85	$5.85	2,366
2018-09-17	$5.70	$5.70	$5.70	$5.70	$5.70	1,794
2018-09-14	$5.70	$6.05	$5.50	$6.05	$6.05	87,609
2018-09-13	$6.20	$6.20	$5.70	$5.70	$5.70	11,624
2018-09-12	$5.85	$5.90	$5.85	$5.90	$5.90	2,861
2018-09-11	$6.05	$6.30	$5.80	$5.80	$5.80	13,242
2018-09-10	$5.95	$6.00	$5.85	$6.00	$6.00	4,288
2018-09-07	$6.05	$6.05	$5.80	$5.80	$5.80	1,232
2018-09-06	$6.15	$6.15	$6.06	$6.06	$6.06	9,511
2018-09-05	$6.04	$6.04	$6.04	$6.04	$6.04	14
2018-09-04	$6.04	$6.04	$6.04	$6.04	$6.04	1,100
2018-08-31	$6.00	$6.45	$6.00	$6.15	$6.15	4,273
2018-08-30	$6.40	$6.40	$5.70	$6.00	$6.00	2,714
2018-08-29	$6.20	$6.45	$5.95	$6.05	$6.05	10,146
2018-08-28	$6.50	$6.60	$6.20	$6.35	$6.35	4,953
2018-08-27	$5.80	$6.30	$5.80	$6.00	$6.00	4,100
2018-08-24	$6.30	$7.00	$6.25	$6.50	$6.50	4,300
2018-08-23	$6.60	$6.65	$6.40	$6.43	$6.43	10,976
2018-08-22	$6.50	$6.60	$6.50	$6.60	$6.60	271
2018-08-21	$6.45	$6.45	$6.40	$6.45	$6.45	1,370
2018-08-20	$6.75	$6.75	$6.75	$6.75	$6.75	1,233
2018-08-17	$6.74	$6.74	$6.74	$6.74	$6.74	353
2018-08-16	$6.45	$6.45	$6.45	$6.45	$6.45	45
2018-08-15	$6.50	$6.50	$6.45	$6.45	$6.45	1,326
2018-08-14	$6.50	$6.50	$6.50	$6.50	$6.50	2
2018-08-13	$6.50	$6.60	$6.50	$6.50	$6.50	4,105
2018-08-10	$6.45	$6.45	$6.45	$6.45	$6.45	0
2018-08-09	$6.45	$6.45	$6.45	$6.45	$6.45	0
2018-08-08	$6.45	$6.45	$6.45	$6.45	$6.45	300
2018-08-07	$6.40	$6.40	$6.40	$6.40	$6.40	425
2018-08-06	$6.35	$6.35	$6.35	$6.35	$6.35	13
2018-08-03	$6.35	$6.35	$6.35	$6.35	$6.35	147
2018-08-02	$6.15	$6.55	$5.80	$6.35	$6.35	2,500
2018-08-01	$6.25	$6.25	$6.25	$6.25	$6.25	258
2018-07-31	$6.46	$6.50	$6.25	$6.25	$6.25	775
2018-07-30	$6.80	$6.80	$6.36	$6.38	$6.38	3,876
2018-07-27	$6.15	$6.15	$6.15	$6.15	$6.15	69
2018-07-26	$6.15	$6.15	$6.15	$6.15	$6.15	100
2018-07-25	$6.75	$6.80	$6.40	$6.40	$6.40	939
2018-07-24	$6.40	$6.93	$6.40	$6.75	$6.75	1,378
2018-07-23	$6.70	$6.70	$6.70	$6.70	$6.70	81
2018-07-20	$6.70	$6.70	$6.70	$6.70	$6.70	126
2018-07-19	$6.70	$6.70	$6.70	$6.70	$6.70	200
2018-07-18	$6.75	$6.75	$6.75	$6.75	$6.75	172
2018-07-17	$6.50	$6.50	$6.50	$6.50	$6.50	90
2018-07-16	$6.50	$6.50	$6.50	$6.50	$6.50	24
2018-07-13	$6.50	$6.50	$6.50	$6.50	$6.50	10
2018-07-12	$7.01	$7.01	$6.50	$6.50	$6.50	2,768
2018-07-11	$7.05	$7.05	$7.05	$7.05	$7.05	26
2018-07-10	$7.01	$7.20	$7.01	$7.05	$7.05	1,077
2018-07-09	$7.14	$7.14	$7.14	$7.14	$7.14	139
2018-07-06	$7.14	$7.14	$7.14	$7.14	$7.14	337
2018-07-05	$7.20	$7.20	$7.20	$7.20	$7.20	315
2018-07-03	$6.80	$7.20	$6.80	$7.20	$7.20	1,240
2018-07-02	$6.30	$6.50	$6.26	$6.26	$6.26	7,093
2018-06-29	$6.30	$6.30	$6.30	$6.30	$6.30	244
2018-06-28	$6.15	$6.15	$6.15	$6.15	$6.15	60
2018-06-27	$6.15	$6.15	$6.15	$6.15	$6.15	37
2018-06-26	$6.15	$6.15	$6.15	$6.15	$6.15	12
2018-06-25	$6.40	$6.40	$6.15	$6.15	$6.15	2,095
2018-06-22	$5.90	$6.35	$5.90	$6.35	$6.35	4,613
2018-06-21	$6.20	$6.73	$6.10	$6.10	$6.10	14,419
2018-06-20	$6.05	$6.05	$5.69	$5.90	$5.90	22,078
2018-06-19	$6.50	$6.60	$6.00	$6.00	$6.00	1,536
2018-06-18	$6.15	$6.63	$5.80	$6.20	$6.20	1,612
2018-06-15	$6.35	$6.57	$5.60	$5.60	$5.60	6,233
2018-06-14	$6.25	$6.93	$6.25	$6.40	$6.40	10,396
2018-06-13	$6.40	$6.40	$6.06	$6.20	$6.20	2,350
2018-06-12	$6.10	$6.10	$6.10	$6.10	$6.10	102
2018-06-11	$6.06	$6.10	$6.06	$6.10	$6.10	325
2018-06-08	$6.31	$6.31	$6.31	$6.31	$6.31	297
2018-06-07	$6.10	$6.40	$6.00	$6.40	$6.40	4,721
2018-06-06	$6.05	$6.30	$6.05	$6.15	$6.15	3,208
2018-06-05	$6.20	$6.25	$6.16	$6.16	$6.16	3,973
2018-06-04	$6.05	$6.20	$6.05	$6.15	$6.15	7,824
2018-06-01	$5.95	$6.10	$5.90	$6.10	$6.10	1,025
2018-05-31	$6.29	$6.29	$6.28	$6.28	$6.28	285
2018-05-30	$6.28	$6.30	$5.85	$5.85	$5.85	2,166
2018-05-29	$6.15	$6.15	$6.00	$6.00	$6.00	1,960
2018-05-25	$5.80	$6.40	$5.80	$6.34	$6.34	1,867
2018-05-24	$6.40	$6.40	$6.40	$6.40	$6.40	1,050
2018-05-23	$6.14	$6.14	$6.14	$6.14	$6.14	0
2018-05-22	$6.14	$6.14	$6.14	$6.14	$6.14	1,000
2018-05-21	$5.90	$6.24	$5.90	$6.24	$6.24	2,436
2018-05-18	$5.90	$5.90	$5.90	$5.90	$5.90	1,105
2018-05-17	$6.05	$6.05	$5.81	$5.81	$5.81	3,149
2018-05-16	$6.05	$6.25	$6.00	$6.05	$6.05	6,600
2018-05-15	$5.50	$6.23	$5.50	$6.05	$6.05	2,907
2018-05-14	$6.00	$6.00	$6.00	$6.00	$6.00	3,502
2018-05-11	$6.05	$6.05	$6.01	$6.05	$6.05	1,647
2018-05-10	$5.78	$6.00	$5.72	$5.85	$5.85	8,957
2018-05-09	$5.75	$5.75	$5.75	$5.75	$5.75	662
2018-05-08	$5.75	$5.75	$5.75	$5.75	$5.75	800
2018-05-07	$5.70	$5.75	$5.63	$5.63	$5.63	1,103
2018-05-04	$5.75	$5.75	$5.55	$5.74	$5.74	3,232
2018-05-03	$5.80	$5.80	$5.50	$5.65	$5.65	504
2018-05-02	$5.70	$5.75	$5.70	$5.75	$5.75	1,180
2018-05-01	$5.70	$5.85	$5.65	$5.65	$5.65	10,665
2018-04-30	$5.75	$5.75	$5.75	$5.75	$5.75	216
2018-04-27	$5.60	$5.75	$5.60	$5.75	$5.75	8,102
2018-04-26	$5.75	$5.83	$5.50	$5.83	$5.83	1,239
2018-04-25	$5.90	$5.90	$5.55	$5.60	$5.60	4,045
2018-04-24	$5.50	$5.85	$5.50	$5.85	$5.85	1,140
2018-04-23	$6.00	$6.00	$6.00	$6.00	$6.00	38
2018-04-20	$5.65	$6.00	$5.65	$6.00	$6.00	5,542
2018-04-19	$5.65	$5.65	$5.65	$5.65	$5.65	44
2018-04-18	$5.90	$5.91	$5.65	$5.65	$5.65	4,008
2018-04-17	$5.85	$5.85	$5.77	$5.77	$5.77	3,576
2018-04-16	$5.80	$5.80	$5.80	$5.80	$5.80	145
2018-04-13	$5.80	$5.80	$5.80	$5.80	$5.80	1,123
2018-04-12	$5.80	$5.80	$5.80	$5.80	$5.80	201
2018-04-11	$5.80	$5.80	$5.80	$5.80	$5.80	53
2018-04-10	$5.80	$5.80	$5.80	$5.80	$5.80	6
2018-04-09	$5.80	$5.80	$5.80	$5.80	$5.80	400
2018-04-06	$6.00	$6.00	$5.80	$5.80	$5.80	221
2018-04-05	$5.86	$5.86	$5.86	$5.86	$5.86	114
2018-04-04	$5.90	$6.00	$5.90	$6.00	$6.00	206
2018-04-03	$5.88	$6.15	$5.85	$5.90	$5.90	10,128
2018-04-02	$5.86	$5.86	$5.85	$5.85	$5.85	745
2018-03-29	$5.90	$6.00	$5.60	$5.85	$5.85	4,626
2018-03-28	$6.00	$6.02	$5.55	$5.85	$5.85	8,430
2018-03-27	$5.70	$6.00	$5.40	$5.98	$5.98	18,773
2018-03-26	$5.75	$5.85	$5.57	$5.70	$5.70	8,872
2018-03-23	$6.10	$6.20	$6.10	$6.20	$6.20	612
2018-03-22	$6.40	$6.40	$6.40	$6.40	$6.40	94
2018-03-21	$6.40	$6.40	$6.40	$6.40	$6.40	300
2018-03-20	$5.85	$6.18	$5.85	$5.95	$5.95	10,800
2018-03-19	$5.81	$6.25	$5.40	$5.57	$5.57	14,288
2018-03-16	$6.35	$6.35	$5.95	$6.00	$6.00	2,955
2018-03-15	$5.95	$6.10	$5.95	$6.00	$6.00	14,828
2018-03-14	$6.25	$6.42	$5.90	$5.90	$5.90	5,460
2018-03-13	$6.30	$6.63	$6.00	$6.30	$6.30	7,539
2018-03-12	$6.76	$6.85	$6.20	$6.85	$6.85	7,119
2018-03-09	$6.05	$6.65	$5.95	$6.30	$6.30	29,936
2018-03-08	$6.05	$6.05	$5.65	$5.80	$5.80	11,089
2018-03-07	$6.45	$6.45	$6.05	$6.05	$6.05	946
2018-03-06	$6.50	$6.85	$6.50	$6.50	$6.50	879
2018-03-05	$5.70	$6.20	$5.70	$5.95	$5.95	3,232
2018-03-02	$5.50	$5.75	$5.50	$5.75	$5.75	8,158
2018-03-01	$5.20	$5.60	$5.20	$5.40	$5.40	6,612
2018-02-28	$5.10	$5.16	$5.05	$5.16	$5.16	1,161
2018-02-27	$5.25	$5.38	$5.05	$5.20	$5.20	5,833
2018-02-26	$5.20	$5.25	$5.20	$5.23	$5.23	1,162
2018-02-23	$5.15	$5.22	$5.00	$5.15	$5.15	8,196
2018-02-22	$5.55	$5.55	$5.05	$5.18	$5.18	10,738
2018-02-21	$5.65	$5.75	$5.45	$5.45	$5.45	31,064
2018-02-20	$5.80	$5.85	$5.50	$5.54	$5.54	11,763
2018-02-16	$5.90	$5.90	$5.65	$5.85	$5.85	485
2018-02-15	$6.15	$6.15	$5.60	$5.90	$5.90	704
2018-02-14	$5.60	$6.05	$5.60	$6.05	$6.05	34,131
2018-02-13	$5.45	$6.00	$5.40	$6.00	$6.00	1,219
2018-02-12	$5.75	$5.75	$5.70	$5.70	$5.70	744
2018-02-09	$5.60	$5.65	$5.55	$5.65	$5.65	1,191
2018-02-08	$5.50	$5.65	$5.40	$5.61	$5.61	17,323
2018-02-07	$5.85	$5.95	$5.50	$5.65	$5.65	18,228
2018-02-06	$5.70	$7.05	$5.55	$6.05	$6.05	19,694
2018-02-05	$5.65	$6.15	$5.65	$5.85	$5.85	17,975
2018-02-02	$6.00	$6.00	$6.00	$6.00	$6.00	16
2018-02-01	$6.05	$6.05	$5.95	$6.00	$6.00	1,408
2018-01-31	$6.15	$6.30	$5.90	$6.30	$6.30	3,555
2018-01-30	$6.20	$6.20	$6.10	$6.20	$6.20	2,083
2018-01-29	$6.05	$7.20	$6.05	$6.15	$6.15	7,730
2018-01-26	$6.20	$6.25	$6.05	$6.05	$6.05	5,818
2018-01-25	$6.35	$6.35	$6.15	$6.15	$6.15	1,266
2018-01-24	$6.45	$6.45	$6.30	$6.40	$6.40	24,027
2018-01-23	$6.30	$6.50	$6.30	$6.45	$6.45	549
2018-01-22	$6.10	$6.30	$6.10	$6.30	$6.30	8,729
2018-01-19	$6.15	$6.15	$6.15	$6.15	$6.15	203
2018-01-18	$6.15	$6.15	$5.95	$5.95	$5.95	2,456
2018-01-17	$6.10	$6.20	$6.00	$6.20	$6.20	2,950
2018-01-16	$5.95	$6.05	$5.80	$6.05	$6.05	11,554
2018-01-12	$5.90	$6.05	$5.90	$6.05	$6.05	5,193
2018-01-11	$6.00	$6.03	$5.80	$5.80	$5.80	7,136
2018-01-10	$5.93	$5.93	$5.93	$5.93	$5.93	337
2018-01-09	$5.86	$6.00	$5.86	$5.95	$5.95	3,859
2018-01-08	$6.18	$6.18	$5.95	$6.00	$6.00	9,057
2018-01-05	$5.90	$6.10	$5.90	$5.90	$5.90	4,892
2018-01-04	$5.80	$5.85	$5.68	$5.85	$5.85	4,965
2018-01-03	$5.80	$5.90	$5.75	$5.90	$5.90	3,683
2018-01-02	$5.80	$5.90	$5.58	$5.75	$5.75	5,006
2017-12-29	$5.70	$5.80	$5.55	$5.80	$5.80	57,069
2017-12-28	$5.60	$5.83	$5.60	$5.80	$5.80	14,153
2017-12-27	$5.50	$5.84	$5.50	$5.70	$5.70	12,294
2017-12-26	$5.40	$5.75	$5.30	$5.75	$5.75	7,941
2017-12-22	$5.66	$5.85	$5.66	$5.80	$5.80	5,703
2017-12-21	$5.66	$5.74	$5.65	$5.66	$5.66	8,738
2017-12-20	$5.80	$5.80	$5.65	$5.70	$5.70	100,245
2017-12-19	$5.75	$5.92	$5.50	$5.55	$5.55	16,166
2017-12-18	$5.75	$5.80	$5.60	$5.65	$5.65	3,710
2017-12-15	$5.90	$5.90	$5.65	$5.65	$5.65	2,664
2017-12-14	$5.88	$5.88	$5.80	$5.80	$5.80	819
2017-12-13	$5.76	$5.90	$5.75	$5.75	$5.75	3,103
2017-12-12	$5.70	$5.85	$5.50	$5.85	$5.85	15,490
2017-12-11	$5.80	$5.80	$5.55	$5.75	$5.75	3,444
2017-12-08	$5.95	$6.00	$5.80	$5.80	$5.80	6,208
2017-12-07	$6.14	$6.14	$5.90	$5.90	$5.90	992
2017-12-06	$5.80	$6.00	$5.70	$6.00	$6.00	64,695
2017-12-05	$6.00	$6.01	$6.00	$6.00	$6.00	8,451
2017-12-04	$6.00	$6.10	$5.50	$6.00	$6.00	12,004
2017-12-01	$5.95	$6.05	$5.90	$6.05	$6.05	1,796
2017-11-30	$5.51	$6.05	$5.51	$6.00	$6.00	30,657
2017-11-29	$5.60	$5.85	$5.55	$5.55	$5.55	14,371
2017-11-28	$5.55	$5.70	$5.55	$5.55	$5.55	3,353
2017-11-27	$5.90	$5.90	$5.60	$5.65	$5.65	2,832
2017-11-24	$5.70	$5.80	$5.55	$5.80	$5.80	37,738
2017-11-22	$5.90	$5.90	$5.90	$5.90	$5.90	2
2017-11-21	$5.92	$5.94	$5.90	$5.90	$5.90	4,066
2017-11-20	$6.00	$6.00	$5.71	$5.90	$5.90	8,538
2017-11-17	$6.10	$6.15	$5.85	$6.10	$6.10	5,729
2017-11-16	$6.20	$6.20	$6.10	$6.10	$6.10	1,475
2017-11-15	$6.05	$6.20	$6.05	$6.20	$6.20	225
2017-11-14	$6.21	$6.21	$6.05	$6.05	$6.05	6,163
2017-11-13	$6.35	$6.35	$6.25	$6.25	$6.25	799
2017-11-10	$6.25	$6.45	$6.25	$6.25	$6.25	1,012
2017-11-09	$6.25	$6.25	$6.25	$6.25	$6.25	1,252
2017-11-08	$6.45	$6.45	$6.45	$6.45	$6.45	220
2017-11-07	$6.30	$6.30	$6.25	$6.25	$6.25	568
2017-11-06	$6.21	$6.21	$6.21	$6.21	$6.21	11
2017-11-03	$6.30	$6.45	$6.21	$6.21	$6.21	3,792
2017-11-02	$6.36	$6.50	$6.36	$6.43	$6.43	462
2017-11-01	$6.41	$6.41	$6.41	$6.41	$6.41	63
2017-10-31	$6.43	$6.43	$6.40	$6.41	$6.41	1,259
2017-10-30	$6.46	$6.64	$6.46	$6.64	$6.64	755
2017-10-27	$6.80	$6.80	$6.67	$6.67	$6.67	454
2017-10-26	$6.55	$6.55	$6.55	$6.55	$6.55	0
2017-10-25	$6.55	$6.55	$6.46	$6.55	$6.55	1,545
2017-10-24	$6.60	$6.60	$6.60	$6.60	$6.60	125
2017-10-23	$6.60	$6.60	$6.51	$6.51	$6.51	3,006
2017-10-20	$6.66	$6.66	$6.61	$6.61	$6.61	422
2017-10-19	$6.60	$6.80	$6.45	$6.50	$6.50	1,800
2017-10-18	$6.80	$6.80	$6.65	$6.65	$6.65	1,336
2017-10-17	$6.90	$6.94	$6.65	$6.65	$6.65	3,135
2017-10-16	$7.04	$7.04	$6.95	$6.95	$6.95	1,372
2017-10-13	$7.10	$7.10	$7.10	$7.10	$7.10	67
2017-10-12	$7.10	$7.10	$7.10	$7.10	$7.10	379
2017-10-11	$7.12	$7.12	$7.12	$7.12	$7.12	1,588
2017-10-10	$7.18	$7.20	$7.15	$7.15	$7.15	2,164
2017-10-09	$7.10	$7.20	$7.10	$7.11	$7.11	4,869
2017-10-06	$7.08	$7.15	$7.08	$7.15	$7.15	785
2017-10-05	$6.55	$7.20	$6.50	$7.15	$7.15	7,162
2017-10-04	$6.70	$6.73	$6.46	$6.55	$6.55	4,357
2017-10-03	$6.30	$6.89	$6.30	$6.60	$6.60	16,748
2017-10-02	$6.00	$6.00	$6.00	$6.00	$6.00	271
2017-09-29	$6.06	$6.06	$6.06	$6.06	$6.06	61
2017-09-28	$6.05	$6.06	$6.05	$6.06	$6.06	1,513
2017-09-27	$6.16	$6.16	$6.16	$6.16	$6.16	127
2017-09-26	$6.16	$6.16	$6.16	$6.16	$6.16	678
2017-09-25	$6.05	$6.10	$6.05	$6.05	$6.05	643
2017-09-22	$6.10	$6.25	$6.10	$6.25	$6.25	1,962
2017-09-21	$6.20	$6.20	$6.15	$6.15	$6.15	2,020
2017-09-20	$6.20	$6.20	$6.20	$6.20	$6.20	2,676
2017-09-19	$6.35	$6.35	$6.30	$6.30	$6.30	3,124
2017-09-18	$6.65	$6.65	$6.25	$6.30	$6.30	6,550
2017-09-15	$6.90	$6.90	$6.40	$6.40	$6.40	5,475
2017-09-14	$6.90	$6.90	$6.80	$6.90	$6.90	2,136
2017-09-13	$7.00	$7.00	$6.90	$7.00	$7.00	5,396
2017-09-12	$6.90	$7.00	$6.60	$6.95	$6.95	4,767
2017-09-11	$6.83	$7.00	$6.80	$6.90	$6.90	2,706
2017-09-08	$6.55	$6.85	$6.45	$6.80	$6.80	8,402
2017-09-07	$6.75	$6.75	$6.35	$6.60	$6.60	7,615
2017-09-06	$6.05	$6.40	$6.05	$6.40	$6.40	1,838
2017-09-05	$6.31	$6.40	$6.15	$6.15	$6.15	107,015
2017-09-01	$6.35	$6.60	$6.35	$6.40	$6.40	9,965
2017-08-31	$6.45	$6.50	$6.44	$6.45	$6.45	4,628
2017-08-30	$6.25	$6.40	$6.10	$6.40	$6.40	2,462
2017-08-29	$6.26	$6.36	$6.26	$6.36	$6.36	1,177
2017-08-28	$6.30	$6.30	$6.30	$6.30	$6.30	203
2017-08-25	$6.51	$6.51	$6.51	$6.51	$6.51	265
2017-08-24	$6.50	$6.52	$6.50	$6.51	$6.51	3,098
2017-08-23	$6.60	$6.60	$6.60	$6.60	$6.60	5
2017-08-22	$6.55	$6.60	$6.50	$6.60	$6.60	2,301
2017-08-21	$6.51	$6.51	$6.50	$6.50	$6.50	484
2017-08-18	$6.66	$6.66	$6.41	$6.60	$6.60	2,251
2017-08-17	$6.75	$6.75	$6.75	$6.75	$6.75	1,028
2017-08-16	$6.65	$6.65	$6.65	$6.65	$6.65	61
2017-08-15	$6.90	$6.90	$6.65	$6.65	$6.65	2,037
2017-08-14	$6.86	$6.90	$6.86	$6.90	$6.90	3,202
2017-08-11	$6.84	$7.15	$6.83	$7.15	$7.15	7,178
2017-08-10	$6.80	$6.85	$6.80	$6.85	$6.85	759
2017-08-09	$6.90	$6.90	$6.90	$6.90	$6.90	143
2017-08-08	$6.90	$6.90	$6.90	$6.90	$6.90	585
2017-08-07	$6.82	$6.85	$6.82	$6.85	$6.85	807
2017-08-04	$7.20	$7.20	$7.20	$7.20	$7.20	59
2017-08-03	$7.20	$7.20	$7.20	$7.20	$7.20	76
2017-08-02	$7.20	$7.20	$7.20	$7.20	$7.20	342
2017-08-01	$7.12	$7.12	$7.12	$7.12	$7.12	103
2017-07-31	$7.13	$7.13	$7.13	$7.13	$7.13	6
2017-07-28	$6.71	$7.13	$6.71	$7.13	$7.13	708
2017-07-27	$6.71	$7.20	$6.71	$7.10	$7.10	2,028
2017-07-26	$7.05	$7.05	$7.05	$7.05	$7.05	2
2017-07-25	$6.90	$7.10	$6.90	$7.05	$7.05	3,578
2017-07-24	$6.75	$6.95	$6.57	$6.85	$6.85	1,659
2017-07-21	$6.65	$6.75	$6.65	$6.75	$6.75	1,861
2017-07-20	$6.67	$6.70	$6.67	$6.70	$6.70	292
2017-07-19	$6.50	$6.55	$6.50	$6.55	$6.55	442
2017-07-18	$6.75	$6.80	$6.55	$6.55	$6.55	52,325
2017-07-17	$6.90	$6.90	$6.50	$6.70	$6.70	20,752
2017-07-14	$7.10	$7.10	$7.10	$7.10	$7.10	0
2017-07-13	$7.10	$7.10	$7.10	$7.10	$7.10	0
2017-07-12	$7.10	$7.10	$7.10	$7.10	$7.10	738
2017-07-11	$7.10	$7.11	$7.00	$7.10	$7.10	7,387
2017-07-10	$6.88	$7.25	$6.88	$7.00	$7.00	9,323
2017-07-07	$7.30	$7.40	$7.05	$7.05	$7.05	7,314
2017-07-06	$6.95	$7.10	$6.95	$7.10	$7.10	5,297
2017-07-05	$7.10	$7.35	$7.10	$7.30	$7.30	11,965
2017-07-03	$7.45	$7.45	$6.85	$6.95	$6.95	13,426
2017-06-30	$7.13	$7.40	$6.90	$6.90	$6.90	4,525
2017-06-29	$7.10	$7.10	$6.90	$6.95	$6.95	432
2017-06-28	$7.20	$7.35	$7.20	$7.21	$7.21	16,561
2017-06-27	$6.95	$7.30	$6.95	$7.20	$7.20	15,250
2017-06-26	$7.00	$7.00	$6.90	$6.90	$6.90	1,284
2017-06-23	$6.80	$6.95	$6.80	$6.95	$6.95	1,165
2017-06-22	$6.92	$7.00	$6.80	$6.80	$6.80	958
2017-06-21	$6.95	$7.00	$6.95	$7.00	$7.00	300
2017-06-20	$6.85	$6.85	$6.85	$6.85	$6.85	1
2017-06-19	$6.80	$6.85	$6.80	$6.85	$6.85	2,013
2017-06-16	$6.75	$6.75	$6.75	$6.75	$6.75	539
2017-06-15	$6.80	$6.80	$6.80	$6.80	$6.80	7
2017-06-14	$6.80	$6.80	$6.80	$6.80	$6.80	383
2017-06-13	$6.92	$6.92	$6.85	$6.90	$6.90	2,807
2017-06-12	$6.86	$6.90	$6.86	$6.90	$6.90	2,170
2017-06-09	$6.90	$6.90	$6.86	$6.88	$6.88	1,325
2017-06-08	$6.90	$6.90	$6.90	$6.90	$6.90	318
2017-06-07	$6.95	$6.95	$6.95	$6.95	$6.95	574
2017-06-06	$6.95	$6.95	$6.95	$6.95	$6.95	394
2017-06-05	$7.05	$7.09	$6.90	$6.90	$6.90	3,876
2017-06-02	$7.00	$7.03	$6.85	$6.85	$6.85	1,088
2017-06-01	$7.20	$7.25	$7.20	$7.20	$7.20	903
2017-05-31	$7.25	$7.30	$7.15	$7.15	$7.15	1,995
2017-05-30	$7.25	$7.25	$7.15	$7.15	$7.15	1,130
2017-05-26	$7.20	$7.20	$7.20	$7.20	$7.20	90
2017-05-25	$7.10	$7.20	$7.00	$7.20	$7.20	6,515
2017-05-24	$7.10	$7.10	$6.95	$6.95	$6.95	1,807
2017-05-23	$7.20	$7.22	$7.12	$7.15	$7.15	1,755
2017-05-22	$7.55	$7.55	$7.10	$7.30	$7.30	286,857
2017-05-19	$7.70	$7.86	$7.68	$7.68	$7.68	10,336
2017-05-18	$7.83	$7.90	$7.80	$7.90	$7.90	2,589
2017-05-17	$7.81	$7.85	$7.80	$7.80	$7.80	3,150
2017-05-16	$7.95	$8.00	$7.95	$7.95	$7.95	5,295
2017-05-15	$7.70	$8.00	$7.70	$8.00	$8.00	820
2017-05-12	$7.75	$7.95	$7.75	$7.85	$7.85	2,498
2017-05-11	$7.85	$8.00	$7.80	$7.85	$7.85	2,828
2017-05-10	$7.80	$7.90	$7.75	$7.90	$7.90	978
2017-05-09	$7.90	$7.90	$7.90	$7.90	$7.90	33
2017-05-08	$7.85	$8.00	$7.85	$7.90	$7.90	6,311
2017-05-05	$7.85	$7.85	$7.85	$7.85	$7.85	212
2017-05-04	$7.70	$7.75	$7.70	$7.75	$7.75	925
2017-05-03	$7.65	$7.78	$7.60	$7.75	$7.75	54,042
2017-05-02	$7.95	$7.95	$7.95	$7.95	$7.95	118
2017-05-01	$7.77	$7.95	$7.77	$7.95	$7.95	1,511
2017-04-28	$7.90	$7.90	$7.90	$7.90	$7.90	0
2017-04-27	$7.90	$7.90	$7.90	$7.90	$7.90	78
2017-04-26	$7.90	$7.90	$7.90	$7.90	$7.90	0
2017-04-25	$7.80	$7.90	$7.80	$7.90	$7.90	996
2017-04-24	$7.90	$7.90	$7.90	$7.90	$7.90	227
2017-04-21	$7.75	$7.90	$7.75	$7.80	$7.80	3,684
2017-04-20	$7.66	$7.90	$7.66	$7.85	$7.85	3,245
2017-04-19	$7.80	$7.90	$7.80	$7.90	$7.90	2,127
2017-04-18	$8.00	$8.00	$7.90	$7.90	$7.90	257
2017-04-17	$8.05	$8.05	$8.05	$8.05	$8.05	1
2017-04-13	$8.05	$8.05	$8.05	$8.05	$8.05	223
2017-04-12	$8.05	$8.20	$8.00	$8.00	$8.00	6,350
2017-04-11	$7.75	$8.05	$7.71	$8.00	$8.00	11,672
2017-04-10	$7.50	$8.05	$7.50	$7.90	$7.90	3,518
2017-04-07	$7.45	$7.45	$7.22	$7.40	$7.40	8,160
2017-04-06	$7.46	$7.60	$7.27	$7.60	$7.60	895
2017-04-05	$7.30	$7.50	$7.25	$7.25	$7.25	11,259
2017-04-04	$7.35	$7.55	$7.30	$7.30	$7.30	11,021
2017-04-03	$7.25	$7.30	$7.10	$7.10	$7.10	328
2017-03-31	$7.30	$7.30	$7.30	$7.30	$7.30	414
2017-03-30	$7.25	$7.35	$7.24	$7.35	$7.35	1,256
2017-03-29	$7.30	$7.35	$7.15	$7.35	$7.35	2,842
2017-03-28	$7.35	$7.35	$7.20	$7.20	$7.20	5,959
2017-03-27	$7.25	$7.25	$7.25	$7.25	$7.25	0
2017-03-24	$7.26	$7.26	$7.25	$7.25	$7.25	320
2017-03-23	$7.35	$7.35	$7.25	$7.35	$7.35	3,643
2017-03-22	$7.20	$7.30	$7.20	$7.30	$7.30	3,794
2017-03-21	$7.30	$7.30	$7.15	$7.25	$7.25	923
2017-03-20	$7.35	$7.35	$7.30	$7.30	$7.30	904
2017-03-17	$7.40	$7.41	$7.15	$7.35	$7.35	6,495
2017-03-16	$7.03	$7.50	$7.00	$7.50	$7.50	30,180
2017-03-15	$7.10	$7.15	$7.00	$7.00	$7.00	4,221
2017-03-14	$6.90	$7.20	$6.90	$7.00	$7.00	5,253
2017-03-13	$6.75	$7.00	$6.75	$6.95	$6.95	1,560
2017-03-10	$7.25	$7.28	$6.80	$6.80	$6.80	14,926
2017-03-09	$7.05	$7.30	$6.95	$7.05	$7.05	10,664
2017-03-08	$6.70	$7.00	$6.65	$7.00	$7.00	3,805
2017-03-07	$6.70	$6.80	$6.60	$6.80	$6.80	3,667
2017-03-06	$6.80	$6.80	$6.55	$6.55	$6.55	5,328
2017-03-03	$6.80	$6.90	$6.70	$6.70	$6.70	696
2017-03-02	$7.01	$7.15	$6.85	$6.90	$6.90	24,585
2017-03-01	$7.10	$7.10	$6.85	$7.05	$7.05	18,941
2017-02-28	$7.01	$7.10	$7.01	$7.05	$7.05	1,415
2017-02-27	$7.27	$7.27	$7.25	$7.25	$7.25	1,041
2017-02-24	$7.25	$7.30	$7.20	$7.25	$7.25	10,615
2017-02-23	$7.25	$7.30	$7.25	$7.30	$7.30	1,143
2017-02-22	$7.35	$7.35	$7.25	$7.25	$7.25	6,185
2017-02-21	$7.30	$7.35	$7.20	$7.35	$7.35	19,040
2017-02-17	$7.25	$7.40	$7.05	$7.35	$7.35	14,218
2017-02-16	$7.20	$7.35	$7.05	$7.35	$7.35	35,671
2017-02-15	$7.10	$7.55	$7.00	$7.30	$7.30	10,177
2017-02-14	$7.20	$7.35	$7.00	$7.00	$7.00	17,356
2017-02-13	$7.45	$7.45	$7.05	$7.05	$7.05	956
2017-02-10	$7.30	$7.40	$7.10	$7.20	$7.20	6,007
2017-02-09	$7.10	$7.45	$6.95	$7.25	$7.25	13,797
2017-02-08	$7.10	$7.20	$7.00	$7.15	$7.15	5,249
2017-02-07	$7.05	$7.30	$7.00	$7.30	$7.30	3,221
2017-02-06	$6.95	$7.15	$6.95	$7.15	$7.15	827
2017-02-03	$7.00	$7.23	$7.00	$7.00	$7.00	7,178
2017-02-02	$7.20	$7.20	$7.20	$7.20	$7.20	142
2017-02-01	$7.20	$7.20	$7.20	$7.20	$7.20	424
2017-01-31	$7.05	$7.60	$7.05	$7.55	$7.55	4,039
2017-01-30	$7.00	$7.00	$7.00	$7.00	$7.00	416
2017-01-27	$6.95	$6.95	$6.95	$6.95	$6.95	142
2017-01-26	$6.85	$6.95	$6.75	$6.95	$6.95	1,806
2017-01-25	$6.95	$6.96	$6.85	$6.90	$6.90	4,992
2017-01-24	$7.85	$7.85	$6.95	$7.00	$7.00	304
2017-01-23	$6.95	$7.18	$6.65	$7.15	$7.15	37,907
2017-01-20	$7.05	$7.27	$7.05	$7.05	$7.05	1,956
2017-01-19	$6.95	$6.95	$6.95	$6.95	$6.95	0
2017-01-18	$7.10	$7.35	$6.95	$6.95	$6.95	2,475
2017-01-17	$6.95	$7.20	$6.91	$7.20	$7.20	3,477
2017-01-13	$7.00	$7.00	$7.00	$7.00	$7.00	22
2017-01-12	$6.96	$7.02	$6.96	$7.00	$7.00	608
2017-01-11	$6.99	$7.15	$6.90	$7.00	$7.00	2,779
2017-01-10	$6.90	$7.20	$6.85	$7.00	$7.00	5,822
2017-01-09	$7.15	$7.30	$7.15	$7.15	$7.15	614
2017-01-06	$7.05	$7.15	$7.00	$7.10	$7.10	90,375
2017-01-05	$7.17	$7.17	$7.00	$7.05	$7.05	155,542
2017-01-04	$7.70	$7.70	$7.31	$7.45	$7.45	2,496
2017-01-03	$8.12	$8.15	$7.75	$7.75	$7.75	2,558
2016-12-30	$7.30	$8.15	$7.26	$8.15	$8.15	10,298
2016-12-29	$7.25	$7.40	$6.75	$7.40	$7.40	22,514
2016-12-28	$7.40	$7.55	$7.18	$7.33	$7.33	14,700
2016-12-27	$7.00	$7.35	$6.91	$7.35	$7.35	3,922
2016-12-23	$6.90	$7.10	$6.85	$6.91	$6.91	17,378
2016-12-22	$7.30	$7.30	$7.10	$7.10	$7.10	1,666
2016-12-21	$7.11	$7.20	$7.00	$7.20	$7.20	31,134
2016-12-20	$7.16	$7.33	$7.15	$7.33	$7.33	2,444
2016-12-19	$7.10	$7.20	$7.10	$7.20	$7.20	1,630
2016-12-16	$6.65	$7.10	$6.65	$7.10	$7.10	5,419
2016-12-15	$7.05	$7.10	$6.65	$6.65	$6.65	12,174
2016-12-14	$6.85	$7.15	$6.70	$7.15	$7.15	5,017
2016-12-13	$7.10	$7.10	$6.75	$6.85	$6.85	4,598
2016-12-12	$7.08	$7.10	$6.75	$7.05	$7.05	12,647
2016-12-09	$7.35	$7.35	$6.88	$7.15	$7.15	12,857
2016-12-08	$7.50	$7.85	$7.35	$7.35	$7.35	12,462
2016-12-07	$7.35	$7.45	$7.35	$7.45	$7.45	8,062
2016-12-06	$7.40	$7.75	$7.20	$7.35	$7.35	33,397
2016-12-05	$7.23	$7.55	$7.23	$7.35	$7.35	2,521
2016-12-02	$7.33	$7.50	$7.15	$7.15	$7.15	69,486
2016-12-01	$7.25	$7.30	$7.15	$7.15	$7.15	7,524
2016-11-30	$7.20	$7.80	$7.18	$7.30	$7.30	72,201
2016-11-29	$7.25	$7.25	$7.00	$7.15	$7.15	10,978
2016-11-28	$7.20	$7.30	$7.15	$7.15	$7.15	7,248
2016-11-25	$7.25	$7.25	$7.15	$7.15	$7.15	4,690
2016-11-23	$7.25	$7.35	$7.25	$7.30	$7.30	39,303
2016-11-22	$7.25	$7.35	$7.20	$7.35	$7.35	9,188
2016-11-21	$7.40	$7.43	$7.25	$7.30	$7.30	18,944
2016-11-18	$7.50	$7.55	$7.48	$7.48	$7.48	12,746
2016-11-17	$7.36	$7.85	$7.36	$7.70	$7.70	724
2016-11-16	$7.90	$8.02	$7.48	$7.55	$7.55	25,825
2016-11-15	$7.85	$8.00	$7.70	$7.90	$7.90	8,200
2016-11-14	$7.55	$7.90	$7.35	$7.90	$7.90	15,091
2016-11-11	$8.10	$8.10	$7.45	$7.55	$7.55	4,066
2016-11-10	$7.25	$8.40	$7.25	$8.10	$8.10	11,002
2016-11-09	$7.90	$8.10	$7.90	$8.10	$8.10	7,874
2016-11-08	$7.71	$7.95	$7.71	$7.95	$7.95	462
2016-11-07	$8.00	$8.05	$7.85	$7.85	$7.85	6,148
2016-11-04	$7.67	$7.93	$7.65	$7.90	$7.90	3,454
2016-11-03	$7.25	$7.60	$7.25	$7.60	$7.60	12,956
2016-11-02	$7.32	$7.70	$7.27	$7.70	$7.70	3,720
2016-11-01	$7.64	$7.64	$7.64	$7.64	$7.64	621
2016-10-31	$7.50	$7.75	$7.50	$7.70	$7.70	2,525
2016-10-28	$7.58	$7.64	$7.52	$7.54	$7.54	7,410
2016-10-27	$7.65	$7.74	$7.63	$7.73	$7.73	875
2016-10-26	$7.92	$7.92	$7.92	$7.92	$7.92	137
2016-10-25	$7.87	$7.91	$7.80	$7.80	$7.80	2,244
2016-10-24	$7.50	$8.25	$7.50	$7.98	$7.98	3,065
2016-10-21	$8.36	$8.40	$8.24	$8.24	$8.24	8,540
2016-10-20	$7.90	$7.90	$7.90	$7.90	$7.90	1,515
2016-10-19	$8.15	$8.44	$8.15	$8.30	$8.30	42,049
2016-10-18	$8.40	$8.40	$8.39	$8.39	$8.39	378
2016-10-17	$8.07	$8.40	$8.07	$8.40	$8.40	7,247
2016-10-14	$8.18	$8.41	$8.15	$8.40	$8.40	8,565
2016-10-13	$8.09	$8.38	$8.06	$8.25	$8.25	1,798
2016-10-12	$8.24	$8.24	$8.24	$8.24	$8.24	0
2016-10-11	$8.30	$8.40	$8.01	$8.24	$8.24	5,118
2016-10-10	$8.40	$8.40	$8.23	$8.26	$8.26	5,124
2016-10-07	$8.07	$8.07	$8.07	$8.07	$8.07	110
2016-10-06	$8.30	$8.35	$8.04	$8.07	$8.07	1,747
2016-10-05	$8.40	$8.53	$8.40	$8.42	$8.42	4,518
2016-10-04	$8.48	$8.52	$8.28	$8.46	$8.46	4,249
2016-10-03	$8.60	$8.60	$8.36	$8.55	$8.55	7,986
2016-09-30	$8.12	$8.33	$7.69	$8.33	$8.33	32,685
2016-09-29	$7.95	$8.17	$7.80	$7.80	$7.80	6,545
2016-09-28	$8.00	$8.06	$7.79	$8.00	$8.00	8,962
2016-09-27	$7.93	$8.31	$7.74	$8.09	$8.09	29,515
2016-09-26	$7.62	$8.10	$7.60	$8.05	$8.05	17,460
2016-09-23	$7.89	$8.06	$7.80	$7.87	$7.87	43,463
2016-09-22	$7.77	$8.08	$7.71	$7.96	$7.96	25,495
2016-09-21	$7.99	$8.01	$7.99	$8.01	$8.01	336
2016-09-20	$7.83	$7.97	$7.81	$7.84	$7.84	4,521
2016-09-19	$7.90	$8.46	$7.90	$8.08	$8.08	5,791
2016-09-16	$8.49	$8.50	$8.11	$8.29	$8.29	29,416
2016-09-15	$8.52	$8.84	$8.17	$8.17	$8.17	5,855
2016-09-14	$8.73	$8.75	$8.36	$8.59	$8.59	7,943
2016-09-13	$8.58	$8.70	$8.27	$8.51	$8.51	13,209
2016-09-12	$7.85	$9.02	$7.85	$8.40	$8.40	34,383
2016-09-09	$7.77	$8.05	$7.51	$7.62	$7.62	3,718
2016-09-08	$8.06	$8.07	$7.64	$7.86	$7.86	3,142
2016-09-07	$8.07	$8.19	$8.03	$8.08	$8.08	2,638
2016-09-06	$7.77	$7.97	$7.71	$7.97	$7.97	3,472
2016-09-02	$7.77	$7.90	$7.45	$7.90	$7.90	2,433
2016-09-01	$7.59	$7.63	$7.47	$7.47	$7.47	3,879
2016-08-31	$7.45	$7.85	$7.30	$7.58	$7.58	9,213
2016-08-30	$7.18	$7.59	$7.18	$7.30	$7.30	6,503
2016-08-29	$7.61	$7.78	$7.20	$7.20	$7.20	5,488
2016-08-26	$7.51	$7.54	$7.50	$7.50	$7.50	1,340
2016-08-25	$7.56	$7.97	$7.45	$7.46	$7.46	215,821
2016-08-24	$7.77	$8.40	$7.50	$7.80	$7.80	88,694
2016-08-23	$7.85	$7.95	$7.55	$7.90	$7.90	49,444
2016-08-22	$7.82	$8.05	$7.79	$7.90	$7.90	2,357
2016-08-19	$8.15	$8.15	$7.86	$7.93	$7.93	4,111
2016-08-18	$7.64	$8.13	$7.61	$7.87	$7.87	1,430
2016-08-17	$7.95	$8.10	$7.57	$8.09	$8.09	56,325
2016-08-16	$7.55	$7.99	$7.49	$7.93	$7.93	6,313
2016-08-15	$7.73	$8.15	$7.50	$7.65	$7.65	7,394
2016-08-12	$7.57	$7.57	$7.57	$7.57	$7.57	303
2016-08-11	$7.91	$8.05	$7.45	$8.00	$8.00	5,095
2016-08-10	$7.74	$7.95	$7.74	$7.95	$7.95	414
2016-08-09	$7.49	$8.15	$7.41	$7.77	$7.77	9,966
2016-08-08	$7.48	$7.50	$7.29	$7.50	$7.50	4,472
2016-08-05	$7.65	$7.70	$7.61	$7.65	$7.65	1,040
2016-08-04	$7.75	$7.90	$7.45	$7.49	$7.49	16,893
2016-08-03	$7.76	$8.05	$7.76	$8.01	$8.01	382
2016-08-02	$8.00	$8.14	$8.00	$8.14	$8.14	425
2016-08-01	$8.22	$8.22	$8.22	$8.22	$8.22	119
2016-07-29	$7.75	$8.24	$7.75	$8.24	$8.24	3,713
2016-07-28	$7.84	$7.84	$7.60	$7.60	$7.60	621
2016-07-27	$8.05	$8.05	$7.56	$7.56	$7.56	1,352
2016-07-26	$7.88	$7.88	$7.50	$7.50	$7.50	570
2016-07-25	$7.27	$7.51	$7.20	$7.46	$7.46	3,961
2016-07-22	$7.48	$7.51	$7.21	$7.26	$7.26	4,197
2016-07-21	$6.97	$7.50	$6.91	$7.29	$7.29	18,686
2016-07-20	$7.32	$7.35	$6.70	$7.27	$7.27	31,173
2016-07-19	$7.25	$7.51	$7.25	$7.51	$7.51	4,014
2016-07-18	$7.20	$7.30	$7.20	$7.24	$7.24	8,523
2016-07-15	$7.30	$7.30	$7.15	$7.15	$7.15	801
2016-07-14	$6.86	$7.56	$6.86	$7.23	$7.23	4,661
2016-07-13	$8.03	$8.03	$7.21	$7.23	$7.23	8,206
2016-07-12	$7.22	$7.86	$7.10	$7.49	$7.49	15,720
2016-07-11	$7.42	$7.71	$7.20	$7.66	$7.66	6,044
2016-07-08	$7.80	$7.80	$6.99	$7.28	$7.28	18,983
2016-07-07	$7.89	$7.89	$7.05	$7.55	$7.55	7,976
2016-07-06	$7.80	$7.94	$7.33	$7.83	$7.83	12,407
2016-07-05	$7.71	$8.42	$7.29	$7.66	$7.66	16,945
2016-07-01	$7.00	$8.28	$7.00	$7.65	$7.65	32,457
2016-06-30	$6.72	$6.99	$6.72	$6.94	$6.94	35,864
2016-06-29	$6.80	$6.85	$6.67	$6.76	$6.76	11,046
2016-06-28	$6.61	$6.73	$6.52	$6.66	$6.66	6,369
2016-06-27	$6.51	$6.92	$6.42	$6.63	$6.63	30,123
2016-06-24	$6.50	$6.62	$6.32	$6.50	$6.50	19,204
2016-06-23	$6.53	$6.70	$6.50	$6.50	$6.50	2,187
2016-06-22	$6.50	$6.96	$6.50	$6.54	$6.54	8,887
2016-06-21	$6.62	$6.62	$6.50	$6.54	$6.54	5,706
2016-06-20	$6.50	$6.65	$6.30	$6.50	$6.50	24,952
2016-06-17	$6.29	$6.50	$6.29	$6.50	$6.50	12,551
2016-06-16	$6.59	$6.59	$6.30	$6.43	$6.43	16,665
2016-06-15	$6.70	$6.80	$6.33	$6.48	$6.48	19,240
2016-06-14	$6.60	$6.84	$6.53	$6.78	$6.78	19,804
2016-06-13	$6.51	$6.67	$6.43	$6.66	$6.66	12,877
2016-06-10	$6.38	$6.59	$6.35	$6.56	$6.56	6,386
2016-06-09	$6.29	$6.52	$6.29	$6.52	$6.52	6,729
2016-06-08	$6.20	$6.40	$6.15	$6.33	$6.33	20,224
2016-06-07	$6.40	$6.47	$6.20	$6.28	$6.28	17,002
2016-06-06	$6.49	$6.49	$6.15	$6.33	$6.33	36,029
2016-06-03	$6.40	$6.66	$6.19	$6.39	$6.39	18,553
2016-06-02	$6.69	$6.81	$6.30	$6.43	$6.43	48,578
2016-06-01	$6.74	$6.89	$6.52	$6.64	$6.64	12,025
2016-05-31	$6.43	$6.97	$6.43	$6.66	$6.66	20,625
2016-05-27	$6.53	$6.55	$6.02	$6.43	$6.43	47,147
2016-05-26	$6.51	$6.64	$6.41	$6.64	$6.64	13,136
2016-05-25	$6.69	$6.74	$6.43	$6.56	$6.56	15,475
2016-05-24	$6.69	$6.77	$6.58	$6.76	$6.76	6,619
2016-05-23	$6.52	$6.74	$6.52	$6.62	$6.62	17,452
2016-05-20	$6.61	$6.61	$6.40	$6.55	$6.55	16,376
2016-05-19	$6.56	$6.64	$6.40	$6.41	$6.41	21,904
2016-05-18	$6.29	$6.69	$6.29	$6.55	$6.55	25,221
2016-05-17	$6.60	$6.77	$6.25	$6.27	$6.27	42,131
2016-05-16	$6.55	$6.91	$6.55	$6.55	$6.55	7,353
2016-05-13	$6.70	$6.78	$6.51	$6.60	$6.60	28,876
2016-05-12	$6.70	$6.93	$6.51	$6.51	$6.51	23,675
2016-05-11	$6.46	$6.84	$6.46	$6.80	$6.80	5,944
2016-05-10	$6.74	$6.76	$6.24	$6.59	$6.59	73,964
2016-05-09	$6.55	$6.78	$6.55	$6.67	$6.67	17,753
2016-05-06	$6.80	$6.87	$6.52	$6.52	$6.52	26,599
2016-05-05	$6.80	$6.95	$6.71	$6.92	$6.92	14,351
2016-05-04	$6.54	$6.85	$6.50	$6.85	$6.85	30,469
2016-05-03	$6.48	$6.63	$6.44	$6.51	$6.51	9,350
2016-05-02	$6.73	$6.73	$6.39	$6.51	$6.51	23,329
2016-04-29	$6.62	$6.85	$6.49	$6.78	$6.78	79,352
2016-04-28	$6.93	$7.08	$6.69	$6.81	$6.81	24,234
2016-04-27	$6.64	$7.01	$6.60	$7.00	$7.00	18,208
2016-04-26	$6.64	$6.76	$6.51	$6.70	$6.70	5,484
2016-04-25	$6.52	$6.70	$6.50	$6.60	$6.60	7,214
2016-04-22	$6.54	$6.60	$6.35	$6.51	$6.51	27,054
2016-04-21	$6.65	$6.78	$6.51	$6.62	$6.62	11,824
2016-04-20	$6.63	$7.13	$6.40	$6.84	$6.84	45,816
2016-04-19	$6.64	$6.85	$6.48	$6.61	$6.61	9,249
2016-04-18	$6.84	$6.85	$6.63	$6.71	$6.71	14,619
2016-04-15	$6.71	$7.00	$6.60	$6.63	$6.63	14,636
2016-04-14	$6.85	$6.96	$6.68	$6.96	$6.96	4,399
2016-04-13	$6.65	$7.13	$6.55	$6.79	$6.79	9,258
2016-04-12	$6.72	$6.84	$6.52	$6.63	$6.63	16,196
2016-04-11	$6.68	$6.96	$6.48	$6.79	$6.79	14,516
2016-04-08	$6.76	$6.87	$6.56	$6.67	$6.67	6,593
2016-04-07	$6.71	$6.85	$6.57	$6.80	$6.80	4,191
2016-04-06	$6.67	$6.76	$6.53	$6.70	$6.70	7,500
2016-04-05	$6.74	$6.74	$6.48	$6.72	$6.72	24,846
2016-04-04	$6.76	$7.07	$6.40	$6.78	$6.78	12,420
2016-04-01	$6.59	$7.37	$6.45	$6.57	$6.57	5,536
2016-03-31	$6.85	$6.91	$6.45	$6.53	$6.53	10,258
2016-03-30	$6.63	$7.43	$6.63	$6.83	$6.83	6,204
2016-03-29	$7.05	$7.49	$6.38	$6.57	$6.57	19,160
2016-03-28	$7.25	$7.53	$6.75	$7.04	$7.04	18,837
2016-03-24	$6.72	$7.48	$6.41	$7.18	$7.18	26,088
2016-03-23	$6.57	$6.88	$6.40	$6.84	$6.84	23,853
2016-03-22	$6.61	$6.98	$6.31	$6.56	$6.56	28,766
2016-03-21	$6.90	$7.21	$6.50	$6.69	$6.69	21,873
2016-03-18	$6.70	$7.69	$6.70	$6.95	$6.95	44,992
2016-03-17	$6.87	$7.08	$6.62	$6.91	$6.91	14,872
2016-03-16	$6.69	$7.03	$6.61	$6.94	$6.94	12,017
2016-03-15	$6.59	$6.79	$6.00	$6.74	$6.74	21,083
2016-03-14	$6.33	$6.99	$6.19	$6.84	$6.84	37,042
2016-03-11	$6.32	$6.35	$6.23	$6.31	$6.31	7,485
2016-03-10	$6.46	$6.50	$6.21	$6.30	$6.30	12,105
2016-03-09	$6.03	$6.80	$6.03	$6.36	$6.36	14,955
2016-03-08	$6.87	$7.20	$6.39	$6.51	$6.51	44,883
2016-03-07	$6.85	$6.91	$6.53	$6.57	$6.57	32,580
2016-03-04	$6.87	$6.99	$6.76	$6.92	$6.92	7,080
2016-03-03	$6.88	$6.88	$6.76	$6.82	$6.82	16,631
2016-03-02	$6.35	$7.17	$6.35	$6.96	$6.96	48,285
2016-03-01	$6.23	$6.70	$6.18	$6.53	$6.53	38,428
2016-02-29	$6.01	$6.27	$5.82	$6.25	$6.25	35,121
2016-02-26	$6.25	$6.40	$5.53	$6.04	$6.04	49,475
2016-02-25	$6.34	$6.54	$5.85	$6.28	$6.28	150,888
2016-02-24	$5.95	$6.46	$5.32	$6.22	$6.22	139,145
2016-02-23	$6.11	$6.40	$6.01	$6.07	$6.07	82,056
2016-02-22	$6.59	$6.65	$6.30	$6.35	$6.35	37,908
2016-02-19	$6.45	$6.76	$6.34	$6.43	$6.43	154,675
2016-02-18	$6.57	$6.57	$6.25	$6.47	$6.47	49,184
2016-02-17	$6.44	$6.72	$6.08	$6.40	$6.40	66,038
2016-02-16	$6.63	$7.01	$6.34	$6.37	$6.37	43,627
2016-02-12	$6.82	$6.90	$6.39	$6.54	$6.54	119,908
2016-02-11	$7.02	$7.13	$6.00	$6.57	$6.57	114,110
2016-02-10	$7.85	$7.91	$7.75	$7.84	$7.84	6,494
2016-02-09	$8.17	$8.22	$7.56	$7.84	$7.84	41,651
2016-02-08	$7.71	$7.71	$7.53	$7.53	$7.53	1,896
2016-02-05	$7.80	$7.90	$7.33	$7.80	$7.80	14,192
2016-02-04	$8.05	$8.12	$7.33	$7.74	$7.74	10,878
2016-02-03	$7.93	$8.08	$7.55	$8.08	$8.08	9,132
2016-02-02	$7.69	$8.00	$7.57	$8.00	$8.00	44,477
2016-02-01	$7.74	$7.87	$6.83	$7.78	$7.78	38,267
2016-01-29	$7.65	$7.78	$7.21	$7.71	$7.71	16,665
2016-01-28	$7.76	$7.87	$7.08	$7.72	$7.72	39,113
2016-01-27	$8.01	$8.17	$7.60	$7.78	$7.78	19,437
2016-01-26	$8.13	$8.13	$7.60	$7.82	$7.82	19,956
2016-01-25	$8.27	$8.27	$7.76	$8.11	$8.11	8,403
2016-01-22	$8.24	$8.33	$7.61	$8.23	$8.23	26,130
2016-01-21	$7.50	$8.40	$7.50	$7.74	$7.74	28,991
2016-01-20	$7.78	$7.78	$7.08	$7.50	$7.50	16,867
2016-01-19	$8.29	$8.70	$6.75	$7.56	$7.56	54,975
2016-01-15	$8.24	$8.24	$7.94	$8.17	$8.17	21,260
2016-01-14	$8.24	$8.30	$8.20	$8.26	$8.26	12,262
2016-01-13	$8.20	$8.61	$7.96	$8.25	$8.25	26,261
2016-01-12	$8.54	$8.87	$7.85	$8.25	$8.25	39,874
2016-01-11	$8.84	$8.90	$8.41	$8.43	$8.43	20,631
2016-01-08	$8.73	$8.90	$8.48	$8.60	$8.60	15,566
2016-01-07	$9.00	$9.15	$8.49	$8.76	$8.76	21,705
2016-01-06	$9.11	$9.19	$9.06	$9.08	$9.08	10,077
2016-01-05	$9.20	$9.31	$9.10	$9.16	$9.16	20,512
2016-01-04	$9.12	$9.32	$9.00	$9.22	$9.22	26,772
2015-12-31	$9.15	$9.40	$9.03	$9.27	$9.27	23,111
2015-12-30	$9.23	$9.24	$9.08	$9.14	$9.14	19,451
2015-12-29	$9.12	$9.33	$9.10	$9.22	$9.22	16,979
2015-12-28	$9.13	$9.33	$9.00	$9.02	$9.02	20,998
2015-12-24	$9.23	$9.37	$9.00	$9.13	$9.13	9,456
2015-12-23	$9.43	$9.47	$8.87	$9.47	$9.47	25,322
2015-12-22	$8.91	$9.96	$8.79	$9.45	$9.45	30,892
2015-12-21	$9.19	$9.26	$8.92	$8.94	$8.94	20,380
2015-12-18	$9.54	$9.90	$8.25	$9.25	$9.25	112,121
2015-12-17	$9.63	$10.05	$9.11	$9.77	$9.77	30,123
2015-12-16	$9.55	$9.85	$9.47	$9.64	$9.64	16,693
2015-12-15	$9.69	$10.03	$9.52	$9.82	$9.82	38,301
2015-12-14	$9.66	$10.05	$9.64	$9.81	$9.81	31,411
2015-12-11	$9.56	$9.70	$9.45	$9.48	$9.48	11,771
2015-12-10	$9.55	$9.85	$9.36	$9.83	$9.83	32,505
2015-12-09	$9.55	$10.03	$9.45	$9.57	$9.57	35,619
2015-12-08	$9.79	$10.03	$9.51	$9.67	$9.67	24,627
2015-12-07	$9.71	$10.05	$9.44	$9.94	$9.94	28,390
2015-12-04	$9.25	$10.05	$9.09	$9.78	$9.78	64,359
2015-12-03	$9.36	$9.61	$9.22	$9.42	$9.42	67,811
2015-12-02	$9.58	$9.79	$9.28	$9.43	$9.43	35,121
2015-12-01	$9.74	$9.78	$9.50	$9.68	$9.68	11,198
2015-11-30	$9.82	$9.89	$9.34	$9.79	$9.79	12,226
2015-11-27	$9.75	$10.09	$9.16	$10.09	$10.09	12,388
2015-11-25	$9.21	$9.92	$9.11	$9.78	$9.78	43,299
2015-11-24	$9.11	$9.28	$9.00	$9.28	$9.28	26,566
2015-11-23	$9.10	$9.30	$9.10	$9.10	$9.10	19,963
2015-11-20	$9.02	$9.26	$9.01	$9.10	$9.10	25,096
2015-11-19	$9.01	$9.29	$9.01	$9.14	$9.14	27,499
2015-11-18	$9.39	$9.39	$8.76	$9.13	$9.13	36,800
2015-11-17	$9.20	$9.46	$8.48	$9.25	$9.25	21,753
2015-11-16	$9.58	$9.58	$9.12	$9.19	$9.19	14,710
2015-11-13	$9.11	$9.37	$9.11	$9.20	$9.20	9,630
2015-11-12	$9.36	$9.53	$9.11	$9.25	$9.25	18,680
2015-11-11	$9.44	$9.71	$9.16	$9.35	$9.35	12,143
2015-11-10	$9.41	$9.81	$9.23	$9.59	$9.59	20,082
2015-11-09	$9.39	$9.51	$9.15	$9.21	$9.21	18,454
2015-11-06	$9.19	$9.40	$9.19	$9.38	$9.38	11,882
2015-11-05	$9.53	$9.53	$9.06	$9.10	$9.10	19,527
2015-11-04	$9.61	$9.72	$9.32	$9.35	$9.35	12,770
2015-11-03	$9.64	$9.64	$9.32	$9.54	$9.54	23,850
2015-11-02	$9.63	$9.63	$9.26	$9.56	$9.56	35,073
2015-10-30	$9.40	$9.62	$9.25	$9.56	$9.56	27,070
2015-10-29	$9.50	$9.64	$9.30	$9.60	$9.60	10,628
2015-10-28	$9.40	$9.63	$9.05	$9.63	$9.63	23,486
2015-10-27	$9.71	$9.71	$8.99	$9.39	$9.39	114,140
2015-10-26	$9.82	$9.87	$9.51	$9.66	$9.66	30,667
2015-10-23	$9.01	$9.90	$9.01	$9.70	$9.70	52,334
2015-10-22	$9.49	$10.00	$9.40	$9.70	$9.70	25,252
2015-10-21	$9.47	$9.48	$9.30	$9.45	$9.45	9,499
2015-10-20	$9.27	$9.47	$9.20	$9.40	$9.40	57,045
2015-10-19	$9.08	$9.34	$8.91	$9.34	$9.34	25,201
2015-10-16	$8.84	$9.14	$8.72	$9.14	$9.14	54,749
2015-10-15	$8.98	$9.18	$8.77	$9.00	$9.00	78,957
2015-10-14	$9.00	$9.02	$8.85	$8.97	$8.97	55,108
2015-10-13	$9.40	$9.40	$8.62	$9.00	$9.00	49,690
2015-10-12	$9.75	$9.96	$9.11	$9.34	$9.34	39,116
2015-10-09	$9.86	$9.92	$9.75	$9.80	$9.80	9,580
2015-10-08	$9.85	$9.89	$9.63	$9.75	$9.75	6,999
2015-10-07	$9.96	$9.96	$9.55	$9.78	$9.78	28,822
2015-10-06	$9.95	$9.95	$9.56	$9.90	$9.90	1,946
2015-10-05	$9.25	$9.97	$9.25	$9.95	$9.95	23,604
2015-10-02	$9.45	$9.65	$8.51	$9.27	$9.27	49,907
2015-10-01	$9.50	$9.85	$9.03	$9.66	$9.66	70,804
2015-09-30	$9.96	$9.96	$9.75	$9.75	$9.75	53,592
2015-09-29	$9.90	$10.19	$9.72	$9.83	$9.83	44,381
2015-09-28	$9.95	$10.30	$9.77	$10.11	$10.11	19,788
2015-09-25	$9.90	$10.30	$9.75	$9.91	$9.91	9,265
2015-09-24	$9.76	$10.30	$9.75	$9.81	$9.81	10,830
2015-09-23	$9.78	$10.30	$9.75	$9.81	$9.81	14,246
2015-09-22	$9.79	$9.92	$9.75	$9.75	$9.75	10,747
2015-09-21	$10.19	$10.31	$9.75	$9.76	$9.76	13,401
2015-09-18	$9.89	$10.39	$9.89	$10.03	$10.03	39,030
2015-09-17	$10.00	$10.20	$9.75	$10.00	$10.00	42,138
2015-09-16	$9.99	$10.06	$9.76	$9.84	$9.84	9,356
2015-09-15	$9.90	$10.24	$9.85	$10.00	$10.00	37,637
2015-09-14	$9.86	$10.40	$9.81	$10.36	$10.36	60,229
2015-09-11	$9.95	$10.00	$9.81	$9.98	$9.98	11,688
2015-09-10	$9.80	$9.94	$9.80	$9.81	$9.81	11,232
2015-09-09	$10.08	$10.13	$9.84	$9.87	$9.87	4,074
2015-09-08	$9.80	$10.34	$9.80	$10.01	$10.01	10,628
2015-09-04	$9.81	$10.20	$9.81	$10.11	$10.11	3,649
2015-09-03	$9.74	$10.24	$9.73	$10.24	$10.24	6,972
2015-09-02	$9.78	$10.21	$9.78	$10.12	$10.12	2,094
2015-09-01	$9.84	$10.19	$9.74	$9.95	$9.95	11,514
2015-08-31	$10.21	$10.23	$9.81	$9.95	$9.95	5,440
2015-08-28	$10.33	$10.40	$9.94	$10.40	$10.40	15,340
2015-08-27	$10.49	$10.49	$10.25	$10.25	$10.25	1,675
2015-08-26	$10.20	$10.95	$10.20	$10.45	$10.45	30,740

Conifer Holdings Inc (CNFR) News Headlines

Recent Conifer Holdings Inc (CNFR) News

Similar Companies to Conifer Holdings Inc (CNFR) in the Insurance-Property & Casualty Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Allstate Corp (The)	ALL	Insurance-Property & Casualty	Financial Services	42,000
Chubb Ltd	CB	Insurance-Property & Casualty	Financial Services	35,700
Progressive Corp	PGR	Insurance-Property & Casualty	Financial Services	33,000
Travelers Companies Inc	TRV	Insurance-Property & Casualty	Financial Services	33,000
Loews Corp	L	Insurance-Property & Casualty	Financial Services	15,500
Stewart Information Services Corp	STC	Insurance-Property & Casualty	Financial Services	13,500
CNA Financial Corp	CNA	Insurance-Property & Casualty	Financial Services	11,000
Kemper Corporation	KMPR	Insurance-Property & Casualty	Financial Services	9,000
Markel Corp	MKL	Insurance-Property & Casualty	Financial Services	8,000
Hanover Insurance Group Inc	THG	Insurance-Property & Casualty	Financial Services	6,100

Conifer Holdings Inc (CNFR) Exchange: NASDAQ